Indicators

Inspired Entertainment Inc (NQ: INSE )

9.100 -0.100 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	13.30	13.55	13.20	13.25	24,108	-0.10(-0.75%)
Sep 28, 2017	13.15	13.45	12.70	13.35	24,090	-0.10(-0.74%)
Sep 27, 2017	13.50	13.50	13.05	13.45	41,282	+0.05(+0.37%)
Sep 26, 2017	13.35	13.50	13.25	13.40	9,098	+0.00(+0.00%)
Sep 25, 2017	13.60	13.60	13.25	13.40	51,342	-0.20(-1.47%)
Sep 22, 2017	13.35	13.90	13.35	13.60	12,302	+0.30(+2.26%)
Sep 21, 2017	13.35	13.40	13.20	13.30	4,701	+0.05(+0.38%)
Sep 20, 2017	13.60	13.60	13.15	13.25	47,805	-0.35(-2.57%)
Sep 19, 2017	13.55	13.62	13.20	13.60	35,074	+0.20(+1.49%)
Sep 18, 2017	13.05	13.65	13.05	13.40	28,039	+0.25(+1.90%)
Sep 15, 2017	13.05	13.30	12.85	13.15	86,578	+0.15(+1.15%)
Sep 14, 2017	12.75	13.05	12.60	13.00	10,333	+0.40(+3.17%)
Sep 13, 2017	12.50	12.60	12.45	12.60	20,374	+0.15(+1.20%)
Sep 12, 2017	12.69	12.70	12.40	12.45	11,206	-0.20(-1.58%)
Sep 11, 2017	12.20	12.70	12.20	12.65	11,034	+0.45(+3.69%)
Sep 08, 2017	11.95	12.55	11.95	12.20	15,247	+0.15(+1.24%)
Sep 07, 2017	12.35	12.35	11.60	12.05	75,267	-0.30(-2.43%)
Sep 06, 2017	12.20	12.70	12.20	12.35	22,729	+0.35(+2.92%)
Sep 05, 2017	12.00	12.50	12.00	12.00	19,503	+0.25(+2.13%)

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.