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

Inspired Entertainment Inc (NQ: INSE )

8.440 -0.060 (-0.71%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 1, 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 (%)
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%)
Apr 01, 2020 3.510 3.510 2.770 2.850 12,071 -0.53(-15.68%)
Mar 31, 2020 3.800 3.800 3.050 3.380 10,205 -0.48(-12.44%)
Mar 30, 2020 3.730 3.970 3.690 3.860 7,231 +0.06(+1.58%)
Mar 27, 2020 3.920 4.030 3.800 3.800 5,200 -0.63(-14.22%)
Mar 26, 2020 3.570 4.430 3.570 4.430 48,298 +1.11(+33.43%)
Mar 25, 2020 3.170 3.320 3.120 3.320 11,254 +0.17(+5.40%)
Mar 24, 2020 3.360 3.360 2.950 3.150 19,892 +0.04(+1.29%)
Mar 23, 2020 3.350 3.660 3.110 3.110 7,528 -0.22(-6.61%)
Mar 20, 2020 3.230 3.380 2.740 3.330 32,300 +0.15(+4.72%)
Mar 19, 2020 3.220 3.360 3.070 3.180 70,047 -0.04(-1.24%)
Mar 18, 2020 3.990 3.990 3.220 3.220 12,236 -0.55(-14.59%)
Mar 17, 2020 3.910 3.910 3.660 3.770 27,124 -0.62(-14.12%)
Mar 16, 2020 5.000 5.000 4.130 4.390 34,790 -0.64(-12.72%)
Mar 13, 2020 5.210 5.210 4.520 5.030 18,900 +0.31(+6.57%)
Mar 12, 2020 4.860 5.050 4.670 4.720 41,988 -0.31(-6.16%)
Mar 11, 2020 4.860 5.120 4.800 5.030 10,796 -0.32(-5.98%)
Mar 10, 2020 5.030 5.350 4.810 5.350 10,346 +0.15(+2.88%)
Mar 09, 2020 5.350 5.384 5.090 5.200 15,723 -0.40(-7.14%)
Mar 06, 2020 5.540 5.900 5.540 5.600 7,300 +0.00(+0.00%)
Mar 05, 2020 5.140 5.600 5.140 5.600 11,836 -0.10(-1.75%)
Mar 04, 2020 4.800 5.700 4.800 5.700 14,247 +0.81(+16.56%)
Mar 03, 2020 5.030 5.030 4.810 4.890 11,041 -0.28(-5.42%)
Mar 02, 2020 5.360 5.360 4.830 5.170 7,372 -0.03(-0.58%)
Feb 28, 2020 4.960 5.400 4.890 5.200 19,300 +0.30(+6.12%)
Feb 27, 2020 4.910 5.100 4.680 4.900 4,132 -0.31(-5.95%)
Feb 26, 2020 5.100 5.250 5.100 5.210 7,978 +0.23(+4.62%)
Feb 25, 2020 5.790 5.790 4.935 4.980 13,457 -0.88(-15.02%)
Feb 24, 2020 5.780 5.880 5.780 5.860 5,216 -0.04(-0.68%)
Feb 21, 2020 5.890 5.960 5.635 5.900 6,900 +0.01(+0.17%)
Feb 20, 2020 5.740 5.890 5.710 5.890 7,370 +0.14(+2.43%)
Feb 19, 2020 5.800 5.800 5.750 5.750 4,578 -0.01(-0.17%)
Feb 18, 2020 5.920 5.930 5.760 5.760 2,973 -0.16(-2.70%)
Feb 14, 2020 5.850 5.950 5.800 5.920 9,100 +0.07(+1.20%)
Feb 13, 2020 5.960 5.960 5.800 5.850 4,516 -0.16(-2.66%)
Feb 12, 2020 6.120 6.340 5.930 6.010 13,132 -0.16(-2.59%)
Feb 11, 2020 6.150 6.361 6.150 6.170 3,825 +0.02(+0.33%)
Feb 10, 2020 5.955 6.225 5.930 6.150 11,535 +0.20(+3.36%)
Feb 07, 2020 6.150 6.150 5.950 5.950 4,200 -0.15(-2.46%)
Feb 06, 2020 6.300 6.333 6.100 6.100 8,522 -0.07(-1.13%)
Feb 05, 2020 6.370 6.370 6.080 6.170 6,714 +0.12(+1.98%)
Feb 04, 2020 5.800 6.190 5.800 6.050 27,629 +0.26(+4.49%)
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.