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

Inspired Entertainment Inc (NQ: INSE )

8.750 -0.090 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jun 01, 2020 2.800 3.970 2.780 3.490 1,434,984 +0.80(+29.74%)
May 29, 2020 3.050 3.070 2.550 2.690 230,400 -0.36(-11.80%)
May 28, 2020 3.060 3.250 2.790 3.050 201,542 -0.01(-0.33%)
May 27, 2020 2.610 3.250 2.610 3.060 301,311 +0.38(+14.18%)
May 26, 2020 2.550 2.780 2.500 2.680 194,777 +0.23(+9.39%)
May 22, 2020 2.360 2.560 2.260 2.450 171,300 +0.08(+3.38%)
May 21, 2020 2.380 2.410 2.260 2.370 102,271 -0.01(-0.42%)
May 20, 2020 2.290 2.470 2.280 2.380 190,186 +0.11(+4.85%)
May 19, 2020 2.450 2.450 2.240 2.270 167,290 -0.23(-9.20%)
May 18, 2020 2.260 2.550 2.210 2.500 815,205 +0.39(+18.48%)
May 15, 2020 1.970 2.130 1.900 2.110 248,300 +0.14(+7.11%)
May 14, 2020 1.950 1.990 1.870 1.970 162,251 -0.01(-0.51%)
May 13, 2020 2.200 2.200 1.920 1.980 337,042 -0.21(-9.59%)
May 12, 2020 2.230 2.285 2.170 2.190 240,404 -0.05(-2.23%)
May 11, 2020 2.100 2.300 1.980 2.240 182,023 +0.12(+5.66%)
May 08, 2020 2.000 2.194 1.970 2.120 255,900 +0.06(+2.91%)
May 07, 2020 2.010 2.090 1.970 2.060 238,030 +0.16(+8.42%)
May 06, 2020 2.270 2.300 1.870 1.900 620,966 -0.35(-15.56%)
May 05, 2020 2.700 2.790 2.160 2.250 551,366 -0.38(-14.45%)
May 04, 2020 3.000 3.000 2.560 2.630 266,062 -0.35(-11.74%)
May 01, 2020 2.610 3.040 2.595 2.980 308,700 +0.41(+15.95%)
Apr 30, 2020 2.880 2.910 2.550 2.570 260,776 -0.40(-13.47%)
Apr 29, 2020 3.140 3.190 2.920 2.970 324,340 -0.09(-2.94%)
Apr 28, 2020 3.290 3.290 2.880 3.060 563,284 +0.05(+1.66%)
Apr 27, 2020 3.040 3.300 2.760 3.010 1,439,987 +0.51(+20.40%)
Apr 24, 2020 2.250 2.800 2.240 2.500 617,600 +0.31(+14.16%)
Apr 23, 2020 2.300 2.470 2.150 2.190 295,734 +0.16(+7.88%)
Apr 22, 2020 2.100 2.230 1.990 2.030 171,978 +0.04(+2.01%)
Apr 21, 2020 2.030 2.290 1.870 1.990 173,756 -0.01(-0.50%)
Apr 20, 2020 2.090 2.170 1.990 2.000 174,247 -0.12(-5.66%)
Apr 17, 2020 2.850 3.280 2.030 2.120 2,428,000 +0.13(+6.53%)
Apr 16, 2020 2.110 2.110 1.870 1.990 61,138 -0.07(-3.40%)
Apr 15, 2020 2.170 2.180 2.020 2.060 72,857 -0.14(-6.36%)
Apr 14, 2020 2.360 2.430 2.110 2.200 47,105 -0.12(-5.17%)
Apr 13, 2020 2.540 2.760 2.310 2.320 81,235 -0.26(-10.08%)
Apr 09, 2020 2.500 2.620 2.500 2.580 16,000 -0.02(-0.77%)
Apr 08, 2020 2.540 2.730 2.510 2.600 19,353 +0.01(+0.39%)
Apr 07, 2020 2.650 2.650 2.440 2.590 35,787 +0.05(+1.97%)
Apr 06, 2020 2.510 2.600 2.490 2.540 24,301 +0.04(+1.60%)
Apr 03, 2020 2.660 2.750 2.315 2.500 12,100 -0.15(-5.66%)
Apr 02, 2020 2.990 3.680 2.520 2.650 15,766 -0.20(-7.02%)
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.