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 (%)
Dec 30, 2022 12.63 12.78 12.49 12.67 106,931 +0.04(+0.32%)
Dec 29, 2022 12.44 12.77 12.20 12.63 71,314 +0.36(+2.93%)
Dec 28, 2022 12.85 12.94 12.19 12.27 75,968 -0.54(-4.22%)
Dec 27, 2022 12.76 12.94 12.68 12.81 105,991 -0.06(-0.47%)
Dec 23, 2022 12.70 12.95 12.55 12.87 93,327 +0.18(+1.42%)
Dec 22, 2022 12.46 12.71 12.38 12.69 117,456 +0.08(+0.63%)
Dec 21, 2022 12.79 12.83 12.54 12.61 99,106 +0.02(+0.16%)
Dec 20, 2022 12.15 12.74 11.99 12.59 230,201 +0.38(+3.11%)
Dec 19, 2022 12.47 12.47 12.06 12.21 149,449 -0.29(-2.32%)
Dec 16, 2022 11.90 12.52 11.90 12.50 210,720 +0.21(+1.71%)
Dec 15, 2022 12.32 12.44 12.16 12.29 83,483 -0.26(-2.07%)
Dec 14, 2022 12.43 12.67 12.14 12.55 120,229 +0.08(+0.64%)
Dec 13, 2022 12.46 12.57 12.22 12.47 154,060 +0.08(+0.65%)
Dec 12, 2022 12.24 12.50 11.95 12.39 65,813 +0.16(+1.31%)
Dec 09, 2022 12.44 12.77 12.20 12.23 133,293 -0.30(-2.39%)
Dec 08, 2022 12.61 12.82 12.23 12.53 189,494 +0.05(+0.40%)
Dec 07, 2022 12.24 12.50 12.05 12.48 98,565 +0.05(+0.40%)
Dec 06, 2022 12.32 12.51 12.03 12.43 127,629 -0.15(-1.19%)
Dec 05, 2022 12.51 13.18 12.48 12.58 153,756 +0.31(+2.53%)
Dec 02, 2022 11.41 12.36 10.64 12.27 166,483 +0.05(+0.41%)
Dec 01, 2022 12.32 12.32 11.83 12.22 84,581 -0.02(-0.16%)
Nov 30, 2022 11.77 12.25 11.45 12.24 84,500 +0.39(+3.29%)
Nov 29, 2022 11.63 11.89 11.49 11.85 55,753 +0.26(+2.24%)
Nov 28, 2022 11.60 11.81 11.11 11.59 63,625 -0.16(-1.36%)
Nov 25, 2022 11.89 11.94 11.69 11.75 13,385 -0.17(-1.43%)
Nov 23, 2022 11.89 12.06 11.66 11.92 36,429 -0.02(-0.17%)
Nov 22, 2022 12.24 12.27 11.64 11.94 75,302 -0.28(-2.29%)
Nov 21, 2022 11.76 12.30 11.67 12.22 80,744 +0.24(+2.00%)
Nov 18, 2022 12.65 12.68 11.94 11.98 84,803 -0.38(-3.07%)
Nov 17, 2022 11.97 12.48 11.37 12.36 81,933 +0.12(+0.98%)
Nov 16, 2022 12.10 12.48 11.50 12.24 124,842 +0.05(+0.41%)
Nov 15, 2022 12.26 12.31 11.94 12.19 136,923 +0.33(+2.78%)
Nov 14, 2022 11.64 12.68 11.27 11.86 127,502 +0.03(+0.25%)
Nov 11, 2022 11.45 11.95 11.33 11.83 362,583 +0.46(+4.05%)
Nov 10, 2022 10.75 11.63 10.74 11.37 260,060 +0.77(+7.26%)
Nov 09, 2022 10.03 10.70 9.840 10.60 222,235 +0.84(+8.61%)
Nov 08, 2022 10.06 10.16 9.619 9.760 105,175 -0.33(-3.27%)
Nov 07, 2022 10.10 10.26 9.860 10.09 97,878 +0.18(+1.82%)
Nov 04, 2022 9.890 10.51 9.620 9.910 47,724 +0.22(+2.27%)
Nov 03, 2022 9.750 9.820 9.490 9.690 89,096 -0.17(-1.72%)
Nov 02, 2022 10.18 9.790 9.860 118,811 -0.34(-3.33%)
Nov 01, 2022 10.39 10.39 10.16 10.20 53,910 -0.04(-0.39%)
Oct 31, 2022 10.01 10.32 9.730 10.24 93,676 +0.16(+1.59%)
Oct 28, 2022 10.04 10.26 10.01 10.08 94,815 +0.04(+0.40%)
Oct 27, 2022 10.21 10.21 9.820 10.04 92,605 +0.09(+0.90%)
Oct 26, 2022 9.790 10.26 9.711 9.950 101,379 +0.06(+0.61%)
Oct 25, 2022 9.530 9.920 9.447 9.890 173,835 +0.30(+3.13%)
Oct 24, 2022 9.480 9.610 9.220 9.590 66,945 +0.17(+1.80%)
Oct 21, 2022 9.250 9.500 9.050 9.420 75,151 +0.24(+2.61%)
Oct 20, 2022 9.290 9.500 9.110 9.180 79,173 -0.09(-0.97%)
Oct 19, 2022 9.340 9.420 9.090 9.270 79,980 -0.15(-1.59%)
Oct 18, 2022 9.610 9.820 9.350 9.420 50,792 +0.11(+1.18%)
Oct 17, 2022 9.160 9.465 9.160 9.310 109,888 +0.29(+3.22%)
Oct 14, 2022 9.290 9.290 8.970 9.020 87,660 -0.17(-1.85%)
Oct 13, 2022 8.750 9.240 8.670 9.190 81,516 +0.20(+2.22%)
Oct 12, 2022 9.030 9.100 8.935 8.990 65,858 -0.02(-0.22%)
Oct 11, 2022 8.950 9.030 8.630 9.010 261,514 -0.04(-0.44%)
Oct 10, 2022 9.170 9.200 8.965 9.050 97,919 -0.16(-1.74%)
Oct 07, 2022 9.470 9.480 9.120 9.210 84,356 -0.41(-4.26%)
Oct 06, 2022 9.680 9.845 9.590 9.620 86,147 -0.12(-1.23%)
Oct 05, 2022 9.260 9.790 9.210 9.740 107,251 +0.14(+1.46%)
Oct 04, 2022 9.610 9.820 9.560 9.600 106,128 +0.20(+2.13%)
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.