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

Inspired Entertainment Inc (NQ: INSE )

8.915 -0.125 (-1.38%)
Streaming Delayed Price Updated: 10:44 AM EDT, Apr 18, 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 17, 2024 9.290 9.590 9.020 9.040 124,559 -0.16(-1.74%)
Apr 16, 2024 8.810 9.370 8.780 9.200 94,278 +0.13(+1.43%)
Apr 15, 2024 10.00 10.75 8.550 9.070 333,499 -0.50(-5.22%)
Apr 12, 2024 9.870 9.950 9.530 9.570 112,850 -0.43(-4.30%)
Apr 11, 2024 9.870 10.00 9.710 10.00 117,661 +0.18(+1.83%)
Apr 10, 2024 9.830 10.00 9.580 9.820 96,801 -0.18(-1.80%)
Apr 09, 2024 9.760 10.00 9.720 10.00 127,221 +0.15(+1.52%)
Apr 08, 2024 9.880 9.890 9.630 9.850 41,554 -0.07(-0.71%)
Apr 05, 2024 9.720 10.04 9.665 9.920 70,864 +0.37(+3.87%)
Apr 04, 2024 9.710 9.980 9.440 9.550 74,954 +0.01(+0.10%)
Apr 03, 2024 9.360 9.620 9.360 9.540 63,273 +0.04(+0.42%)
Apr 02, 2024 9.810 10.05 9.435 9.500 143,890 -0.49(-4.90%)
Apr 01, 2024 9.870 10.35 9.570 9.990 157,973 +0.13(+1.32%)
Mar 28, 2024 9.840 10.14 9.690 9.860 80,151 +0.09(+0.92%)
Mar 27, 2024 9.270 9.770 9.270 9.770 82,080 +0.60(+6.54%)
Mar 26, 2024 9.270 9.470 9.120 9.170 69,397 -0.03(-0.33%)
Mar 25, 2024 9.400 9.400 9.130 9.200 41,873 -0.18(-1.92%)
Mar 22, 2024 9.510 9.510 9.360 9.380 22,952 -0.09(-0.95%)
Mar 21, 2024 9.700 9.800 9.330 9.470 68,990 -0.15(-1.56%)
Mar 20, 2024 9.280 9.630 9.180 9.620 67,841 +0.38(+4.11%)
Mar 19, 2024 9.230 9.320 9.200 9.240 46,279 +0.00(+0.00%)
Mar 18, 2024 9.150 9.320 9.040 9.240 51,439 +0.11(+1.20%)
Mar 15, 2024 9.000 9.130 8.890 9.130 162,150 +0.05(+0.55%)
Mar 14, 2024 9.170 9.170 8.910 9.080 101,356 -0.07(-0.77%)
Mar 13, 2024 9.060 9.250 8.990 9.150 108,246 +0.03(+0.33%)
Mar 12, 2024 9.290 9.300 9.034 9.120 58,923 -0.08(-0.87%)
Mar 11, 2024 9.190 9.310 9.050 9.200 61,299 +0.03(+0.33%)
Mar 08, 2024 9.250 9.330 8.922 9.170 62,496 -0.01(-0.11%)
Mar 07, 2024 8.930 9.260 8.930 9.180 74,964 +0.16(+1.77%)
Mar 06, 2024 9.150 9.150 8.915 9.020 63,522 +0.00(+0.00%)
Mar 05, 2024 9.230 9.350 8.955 9.020 59,916 -0.17(-1.85%)
Mar 04, 2024 9.740 9.750 9.125 9.190 137,679 -0.46(-4.77%)
Mar 01, 2024 10.02 10.02 9.570 9.650 153,305 -0.25(-2.53%)
Feb 29, 2024 9.780 10.53 9.730 9.900 131,727 +0.33(+3.45%)
Feb 28, 2024 9.910 9.990 9.330 9.570 279,870 -0.96(-9.12%)
Feb 27, 2024 10.42 10.65 10.40 10.53 174,285 +0.17(+1.64%)
Feb 26, 2024 10.04 10.39 9.995 10.36 202,799 +0.36(+3.60%)
Feb 23, 2024 8.960 10.05 8.940 10.00 163,686 +1.00(+11.11%)
Feb 22, 2024 9.330 9.330 8.980 9.000 43,677 -0.33(-3.54%)
Feb 21, 2024 9.270 9.410 9.240 9.330 54,127 +0.10(+1.08%)
Feb 20, 2024 9.220 9.250 8.986 9.230 55,363 -0.12(-1.28%)
Feb 16, 2024 9.530 9.650 9.340 9.350 98,069 -0.22(-2.30%)
Feb 15, 2024 9.670 9.720 9.470 9.570 81,262 -0.01(-0.10%)
Feb 14, 2024 9.440 9.628 9.370 9.580 50,537 +0.30(+3.23%)
Feb 13, 2024 9.340 9.380 9.150 9.280 124,308 -0.43(-4.43%)
Feb 12, 2024 9.420 9.820 9.420 9.710 79,226 +0.30(+3.19%)
Feb 09, 2024 9.090 9.460 9.000 9.410 107,800 +0.41(+4.56%)
Feb 08, 2024 9.190 9.263 8.960 9.000 103,394 -0.15(-1.64%)
Feb 07, 2024 9.330 9.330 8.970 9.150 97,088 -0.14(-1.51%)
Feb 06, 2024 8.910 9.520 8.910 9.290 72,304 +0.34(+3.80%)
Feb 05, 2024 9.050 9.130 8.810 8.950 96,710 -0.20(-2.19%)
Feb 02, 2024 9.370 9.370 9.000 9.150 121,972 -0.36(-3.79%)
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.