Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

8.760 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 3.610 3.640 3.540 3.580 53,698 -0.10(-2.72%)
Aug 28, 2020 3.580 3.680 3.410 3.680 92,900 +0.12(+3.37%)
Aug 27, 2020 3.730 3.860 3.550 3.560 145,523 -0.18(-4.81%)
Aug 26, 2020 3.720 3.750 3.600 3.740 43,982 +0.04(+1.08%)
Aug 25, 2020 3.670 3.720 3.540 3.700 30,539 +0.05(+1.37%)
Aug 24, 2020 3.690 3.690 3.550 3.650 61,728 -0.04(-1.08%)
Aug 21, 2020 3.650 3.788 3.550 3.690 81,000 -0.01(-0.27%)
Aug 20, 2020 3.650 3.710 3.540 3.700 38,004 +0.02(+0.54%)
Aug 19, 2020 3.720 3.720 3.645 3.680 31,133 -0.04(-1.08%)
Aug 18, 2020 3.620 3.740 3.620 3.720 166,117 +0.17(+4.79%)
Aug 17, 2020 3.500 3.700 3.430 3.550 92,757 +0.10(+2.90%)
Aug 14, 2020 3.520 3.520 3.400 3.450 32,900 -0.12(-3.36%)
Aug 13, 2020 3.650 3.670 3.390 3.570 117,462 -0.01(-0.28%)
Aug 12, 2020 3.430 3.800 3.430 3.580 165,168 +0.18(+5.29%)
Aug 11, 2020 3.750 3.750 3.360 3.400 101,620 -0.24(-6.59%)
Aug 10, 2020 3.650 3.720 3.550 3.640 68,850 -0.01(-0.27%)
Aug 07, 2020 3.470 3.670 3.420 3.650 68,800 +0.20(+5.80%)
Aug 06, 2020 3.410 3.480 3.280 3.450 41,899 +0.04(+1.17%)
Aug 05, 2020 3.460 3.470 3.350 3.410 33,229 -0.03(-0.87%)
Aug 04, 2020 3.480 3.480 3.400 3.440 53,652 -0.04(-1.15%)
Aug 03, 2020 3.330 3.480 3.310 3.480 30,531 +0.18(+5.45%)
Jul 31, 2020 3.350 3.430 3.260 3.300 58,200 -0.08(-2.37%)
Jul 30, 2020 3.320 3.450 3.310 3.380 35,642 +0.00(+0.00%)
Jul 29, 2020 3.410 3.410 3.220 3.380 64,763 -0.05(-1.46%)
Jul 28, 2020 3.410 3.440 3.305 3.430 47,975 +0.06(+1.78%)
Jul 27, 2020 3.590 3.600 3.200 3.370 118,391 -0.20(-5.60%)
Jul 24, 2020 3.450 3.630 3.390 3.570 172,500 +0.15(+4.39%)
Jul 23, 2020 3.460 3.540 3.390 3.420 107,580 -0.05(-1.44%)
Jul 22, 2020 3.480 3.750 3.360 3.470 109,155 -0.02(-0.57%)
Jul 21, 2020 3.350 3.550 3.350 3.490 133,774 +0.17(+5.12%)
Jul 20, 2020 3.640 3.700 3.313 3.320 177,259 -0.32(-8.79%)
Jul 17, 2020 3.400 3.640 3.280 3.640 108,600 +0.20(+5.81%)
Jul 16, 2020 3.500 3.500 3.310 3.440 195,259 +0.05(+1.47%)
Jul 15, 2020 3.360 3.500 3.310 3.390 128,906 +0.06(+1.80%)
Jul 14, 2020 3.650 3.650 3.110 3.330 230,233 -0.30(-8.26%)
Jul 13, 2020 3.780 4.150 3.510 3.630 908,073 +0.35(+10.67%)
Jul 10, 2020 2.450 3.420 2.450 3.280 891,500 +0.85(+34.98%)
Jul 09, 2020 2.530 2.560 2.385 2.430 92,471 -0.09(-3.57%)
Jul 08, 2020 2.670 2.690 2.510 2.520 179,621 -0.14(-5.26%)
Jul 07, 2020 2.760 2.770 2.640 2.660 50,407 -0.10(-3.62%)
Jul 06, 2020 2.790 2.840 2.725 2.760 26,500 -0.02(-0.72%)
Jul 02, 2020 2.900 2.930 2.720 2.780 104,700 -0.07(-2.46%)
Jul 01, 2020 2.900 3.010 2.810 2.850 140,164 -0.05(-1.72%)
Jun 30, 2020 2.950 2.950 2.860 2.900 62,841 -0.08(-2.68%)
Jun 29, 2020 3.100 3.110 2.930 2.980 107,612 -0.12(-3.87%)
Jun 26, 2020 2.970 3.170 2.830 3.100 947,900 +0.09(+2.99%)
Jun 25, 2020 2.790 3.050 2.680 3.010 378,930 +0.45(+17.58%)
Jun 24, 2020 2.860 2.860 2.550 2.560 223,215 -0.34(-11.72%)
Jun 23, 2020 3.060 3.060 2.800 2.900 173,978 -0.13(-4.29%)
Jun 22, 2020 3.110 3.110 2.950 3.030 153,302 -0.08(-2.57%)
Jun 19, 2020 3.140 3.300 3.010 3.110 178,400 +0.04(+1.30%)
Jun 18, 2020 3.420 3.420 3.050 3.070 147,946 -0.31(-9.17%)
Jun 17, 2020 3.120 3.500 2.980 3.380 259,315 +0.34(+11.18%)
Jun 16, 2020 3.180 3.690 3.000 3.040 308,727 +0.15(+5.19%)
Jun 15, 2020 2.850 3.000 2.620 2.890 114,054 -0.03(-1.03%)
Jun 12, 2020 2.980 3.138 2.835 2.920 114,100 +0.17(+6.18%)
Jun 11, 2020 3.030 3.100 2.630 2.750 249,316 -0.64(-18.88%)
Jun 10, 2020 3.400 3.480 3.200 3.390 112,655 -0.04(-1.17%)
Jun 09, 2020 3.630 3.680 3.100 3.430 206,429 -0.23(-6.28%)
Jun 08, 2020 3.990 4.000 3.550 3.660 259,932 -0.21(-5.43%)
Jun 05, 2020 3.570 4.000 3.570 3.870 273,200 +0.24(+6.61%)
Jun 04, 2020 3.760 3.790 3.450 3.630 346,632 -0.21(-5.47%)
Jun 03, 2020 3.800 4.050 3.720 3.840 287,159 +0.05(+1.32%)
Jun 02, 2020 3.860 4.040 3.630 3.790 575,605 +0.30(+8.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.