Indicators

Inspired Entertainment Inc (NQ: INSE )

9.890 -0.050 (-0.50%)

Streaming Delayed Price Updated: 9:47 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	6.350	6.400	6.100	6.100	14,600	-0.25(-3.94%)
Sep 27, 2018	6.350	6.350	6.350	6.350	217	+0.00(+0.00%)
Sep 26, 2018	6.300	6.500	6.300	6.350	9,079	+0.05(+0.79%)
Sep 25, 2018	7.445	7.445	6.300	6.300	15,583	-0.30(-4.55%)
Sep 24, 2018	6.400	6.900	6.400	6.600	2,237	+0.15(+2.33%)
Sep 21, 2018	6.350	6.500	6.300	6.450	22,500	+0.10(+1.57%)
Sep 20, 2018	6.350	6.350	6.350	6.350	2,422	+0.05(+0.79%)
Sep 19, 2018	6.350	6.411	6.300	6.300	7,097	+0.00(+0.00%)
Sep 18, 2018	6.300	6.400	6.300	6.300	3,393	+0.00(+0.00%)
Sep 17, 2018	6.350	6.400	6.300	6.300	5,805	-0.10(-1.56%)
Sep 14, 2018	6.400	6.450	6.400	6.400	4,600	+0.10(+1.59%)
Sep 13, 2018	6.050	6.400	6.050	6.300	5,189	+0.00(+0.00%)
Sep 12, 2018	6.350	6.400	6.250	6.300	7,476	-0.15(-2.33%)
Sep 11, 2018	6.450	6.650	6.350	6.450	9,141	+0.05(+0.78%)
Sep 10, 2018	6.600	6.600	6.300	6.400	5,768	-0.20(-3.03%)
Sep 07, 2018	6.850	6.850	6.500	6.600	17,100	-0.30(-4.35%)
Sep 06, 2018	7.000	7.100	6.900	6.900	7,672	-0.07(-1.08%)
Sep 05, 2018	6.850	7.050	6.850	6.975	20,628	+0.02(+0.36%)

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.