Skip to main content

Inspired Entertainment Inc (NQ: INSE )

9.540 +0.040 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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%)
Sep 04, 2018 7.080 7.100 6.850 6.950 12,415 -0.15(-2.11%)
Aug 31, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Aug 30, 2018 6.950 7.150 6.950 7.050 7,817 +0.00(+0.00%)
Aug 29, 2018 7.350 7.400 7.000 7.050 12,040 +0.00(+0.00%)
Aug 28, 2018 7.000 7.450 7.000 7.050 7,062 +0.00(+0.00%)
Aug 27, 2018 7.550 7.550 7.050 7.050 5,790 -0.05(-0.70%)
Aug 24, 2018 7.950 7.950 7.100 7.100 23,300 -0.05(-0.70%)
Aug 23, 2018 7.150 7.464 7.100 7.150 12,329 -0.10(-1.38%)
Aug 22, 2018 7.150 7.400 7.150 7.250 2,429 +0.15(+2.11%)
Aug 21, 2018 7.050 7.200 7.050 7.100 6,496 +0.00(+0.00%)
Aug 20, 2018 7.150 7.150 7.000 7.100 27,967 +0.10(+1.43%)
Aug 17, 2018 7.150 7.250 6.900 7.000 12,200 -0.25(-3.45%)
Aug 16, 2018 7.071 7.250 7.071 7.250 1,911 -0.05(-0.68%)
Aug 15, 2018 7.010 7.300 7.000 7.300 20,927 +0.22(+3.18%)
Aug 14, 2018 6.350 7.600 6.350 7.075 32,336 -0.88(-11.01%)
Aug 13, 2018 7.650 7.950 7.119 7.950 33,554 +0.35(+4.61%)
Aug 10, 2018 7.500 7.650 7.450 7.600 15,400 +0.25(+3.40%)
Aug 09, 2018 7.300 7.550 7.100 7.350 17,055 +0.25(+3.52%)
Aug 08, 2018 7.200 7.200 7.000 7.100 12,854 -0.10(-1.39%)
Aug 07, 2018 7.350 7.350 7.100 7.200 32,261 -0.05(-0.69%)
Aug 06, 2018 7.000 7.500 6.900 7.250 32,688 +0.35(+5.07%)
Aug 03, 2018 6.650 7.050 6.600 6.900 18,000 +0.05(+0.73%)
Aug 02, 2018 6.750 6.900 6.700 6.850 4,621 +0.05(+0.74%)
Aug 01, 2018 6.800 6.800 6.550 6.800 23,108 +0.10(+1.49%)
Jul 31, 2018 6.700 6.750 6.200 6.700 34,022 -0.05(-0.74%)
Jul 30, 2018 6.650 7.000 6.550 6.750 25,078 +0.10(+1.50%)
Jul 27, 2018 6.650 6.850 6.550 6.650 55,300 -0.05(-0.75%)
Jul 26, 2018 6.650 7.000 6.600 6.700 28,160 +0.10(+1.52%)
Jul 25, 2018 6.550 6.700 6.350 6.600 45,025 +0.10(+1.54%)
Jul 24, 2018 6.450 6.600 6.150 6.500 26,833 +0.10(+1.56%)
Jul 23, 2018 6.313 6.500 6.250 6.400 14,965 +0.00(+0.00%)
Jul 20, 2018 6.300 6.400 5.411 6.400 33,841 +0.15(+2.40%)
Jul 19, 2018 6.100 6.400 6.050 6.250 127,925 +0.15(+2.46%)
Jul 18, 2018 6.200 6.300 6.100 6.100 42,042 -0.15(-2.40%)
Jul 17, 2018 6.250 6.350 6.200 6.250 31,264 +0.05(+0.81%)
Jul 16, 2018 6.150 6.300 6.150 6.200 29,686 +0.00(+0.00%)
Jul 13, 2018 6.150 6.250 6.100 6.200 26,537 +0.05(+0.81%)
Jul 12, 2018 6.050 6.250 6.050 6.150 11,136 +0.05(+0.82%)
Jul 11, 2018 6.100 6.200 6.000 6.100 18,504 +0.05(+0.83%)
Jul 10, 2018 5.800 6.350 5.800 6.050 12,938 +0.20(+3.42%)
Jul 09, 2018 6.050 5.650 5.850 69,120 -0.20(-3.31%)
Jul 06, 2018 6.450 6.650 5.950 6.050 133,851 -0.55(-8.33%)
Jul 05, 2018 6.850 6.850 6.600 6.600 14,067 -0.15(-2.22%)
Jul 03, 2018 6.750 6.750 6.750 0 +0.45(+7.14%)
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.