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

Inspired Entertainment Inc (NQ: INSE )

8.480 -0.020 (-0.24%)
Streaming Delayed Price Updated: 10:55 AM 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 28, 2017 10.65 10.65 9.850 10.10 2,859 +0.00(+0.00%)
Apr 27, 2017 9.950 10.70 9.900 10.10 8,940 +0.20(+2.02%)
Apr 26, 2017 9.850 9.950 9.803 9.900 3,254 +0.00(+0.00%)
Apr 25, 2017 9.850 9.900 9.750 9.900 2,966 +0.05(+0.51%)
Apr 24, 2017 9.800 9.850 9.750 9.850 1,202 +0.00(+0.00%)
Apr 21, 2017 9.800 9.850 9.625 9.850 8,390 +0.20(+2.07%)
Apr 20, 2017 9.708 10.00 9.650 9.650 2,828 -0.35(-3.50%)
Apr 19, 2017 10.10 10.25 9.400 10.00 5,837 +0.70(+7.53%)
Apr 18, 2017 10.10 10.10 9.250 9.300 1,597 -0.35(-3.63%)
Apr 17, 2017 10.10 10.10 9.650 9.650 5,233 -0.40(-3.98%)
Apr 13, 2017 10.50 10.50 9.950 10.05 2,639 -0.20(-1.95%)
Apr 12, 2017 10.20 10.30 9.800 10.25 6,701 -0.05(-0.49%)
Apr 11, 2017 10.50 10.60 10.15 10.30 8,712 -0.05(-0.48%)
Apr 10, 2017 10.85 10.85 10.20 10.35 2,218 -0.45(-4.17%)
Apr 07, 2017 10.85 11.50 10.65 10.80 21,819 +0.30(+2.86%)
Apr 06, 2017 11.00 11.05 10.40 10.50 2,584 +0.05(+0.48%)
Apr 05, 2017 10.88 10.88 10.30 10.45 2,618 +0.30(+2.96%)
Apr 04, 2017 10.27 10.55 10.15 10.15 1,193 -0.40(-3.79%)
Apr 03, 2017 10.70 10.80 10.30 10.55 3,562 -0.05(-0.47%)
Mar 31, 2017 10.50 10.80 10.16 10.60 5,517 +0.15(+1.44%)
Mar 30, 2017 10.30 10.50 10.00 10.45 7,231 +0.40(+3.98%)
Mar 29, 2017 10.15 10.15 9.400 10.05 7,333 -0.40(-3.83%)
Mar 28, 2017 10.60 10.85 10.38 10.45 11,390 +0.05(+0.48%)
Mar 27, 2017 10.75 10.90 10.20 10.40 5,446 -0.35(-3.26%)
Mar 24, 2017 10.70 10.90 10.10 10.75 10,954 -0.20(-1.83%)
Mar 23, 2017 11.00 11.20 10.70 10.95 4,751 +0.10(+0.92%)
Mar 22, 2017 10.05 11.25 10.00 10.85 11,555 -0.05(-0.46%)
Mar 21, 2017 10.45 11.30 10.10 10.90 4,886 +0.45(+4.31%)
Mar 20, 2017 10.20 10.65 9.050 10.45 10,302 +0.20(+1.95%)
Mar 17, 2017 9.850 10.95 9.850 10.25 107,845 -0.60(-5.53%)
Mar 16, 2017 10.80 10.88 10.74 10.85 251,246 +0.00(+0.00%)
Mar 15, 2017 10.75 10.85 10.60 10.85 66,093 -0.10(-0.91%)
Mar 14, 2017 10.95 11.00 10.55 10.95 35,528 +0.05(+0.46%)
Mar 13, 2017 10.25 11.35 10.25 10.90 61,125 +0.90(+9.00%)
Mar 10, 2017 9.150 10.05 9.150 10.00 9,537 +0.50(+5.26%)
Mar 09, 2017 9.450 9.750 9.450 9.500 3,608 +0.00(+0.00%)
Mar 08, 2017 9.750 9.750 9.250 9.500 3,296 +0.45(+4.97%)
Mar 07, 2017 8.400 9.100 8.400 9.050 10,334 +0.00(+0.00%)
Mar 03, 2017 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 02, 2017 9.050 9.050 9.050 9.050 636 +0.00(+0.00%)
Mar 01, 2017 9.050 9.050 9.050 9.050 623 +0.00(+0.00%)
Feb 28, 2017 9.050 9.050 9.050 9.050 794 +0.10(+1.12%)
Feb 27, 2017 8.750 9.000 8.750 8.950 1,836 +0.60(+7.19%)
Feb 23, 2017 8.350 8.350 8.350 0 -0.30(-3.47%)
Feb 22, 2017 8.500 9.050 8.500 8.650 1,621 -0.40(-4.42%)
Feb 21, 2017 9.350 9.400 8.850 9.050 5,036 -0.20(-2.16%)
Feb 17, 2017 9.250 9.250 9.250 0 +0.50(+5.71%)
Feb 15, 2017 8.750 8.750 8.750 0 -0.20(-2.23%)
Feb 14, 2017 8.600 8.950 8.400 8.950 1,063 +0.45(+5.29%)
Feb 10, 2017 8.500 8.500 8.500 0 +0.35(+4.29%)
Feb 09, 2017 8.200 8.500 8.150 8.150 2,369 +0.00(+0.00%)
Feb 08, 2017 8.000 8.350 8.000 8.150 9,108 +0.15(+1.88%)
Feb 07, 2017 8.150 8.200 7.825 8.000 17,537 -0.15(-1.84%)
Feb 06, 2017 8.100 8.200 8.100 8.150 2,541 -0.05(-0.61%)
Feb 03, 2017 8.100 8.300 8.100 8.200 2,722 +0.05(+0.61%)
Feb 02, 2017 8.150 8.250 8.125 8.150 4,627 -0.05(-0.61%)
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.