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 (%)
Nov 30, 2018 5.580 5.665 5.235 5.400 39,000 -0.18(-3.23%)
Nov 29, 2018 6.000 6.180 5.410 5.580 41,147 -0.18(-3.12%)
Nov 28, 2018 5.770 6.000 5.750 5.760 31,240 -0.31(-5.11%)
Nov 27, 2018 6.240 6.265 5.950 6.070 25,419 -0.16(-2.57%)
Nov 26, 2018 6.240 6.270 6.200 6.230 3,667 -0.07(-1.11%)
Nov 23, 2018 6.040 6.300 6.010 6.300 4,100 +0.10(+1.61%)
Nov 21, 2018 6.200 6.200 6.200 0 -0.05(-0.88%)
Nov 20, 2018 6.200 6.330 6.200 6.255 19,047 -0.01(-0.16%)
Nov 19, 2018 6.231 6.320 6.200 6.265 10,839 +0.06(+1.05%)
Nov 16, 2018 6.310 6.520 6.200 6.200 20,100 -0.36(-5.49%)
Nov 15, 2018 6.400 6.560 6.320 6.560 7,818 +0.15(+2.34%)
Nov 14, 2018 6.410 6.410 6.410 81 +0.00(+0.00%)
Nov 13, 2018 6.740 6.740 6.400 6.410 3,964 -0.19(-2.88%)
Nov 12, 2018 6.660 6.730 6.600 6.600 5,390 -0.05(-0.75%)
Nov 09, 2018 6.820 6.820 6.650 6.650 1,400 +0.14(+2.15%)
Nov 08, 2018 6.520 6.555 6.500 6.510 6,477 -0.20(-2.98%)
Nov 07, 2018 6.750 6.750 6.581 6.710 2,273 +0.04(+0.60%)
Nov 06, 2018 6.340 6.800 6.340 6.670 5,067 +0.27(+4.22%)
Nov 05, 2018 6.340 6.910 6.340 6.400 15,701 +0.11(+1.75%)
Nov 02, 2018 6.280 6.730 6.280 6.290 4,100 +0.04(+0.64%)
Nov 01, 2018 6.730 7.050 6.250 6.250 23,950 -0.11(-1.73%)
Oct 31, 2018 6.250 6.420 6.250 6.360 4,341 +0.09(+1.44%)
Oct 30, 2018 6.400 6.490 6.270 6.270 4,780 -0.24(-3.69%)
Oct 29, 2018 6.950 6.950 6.500 6.510 5,992 -0.48(-6.87%)
Oct 26, 2018 6.790 8.000 6.420 6.990 17,300 -0.33(-4.51%)
Oct 25, 2018 6.910 7.510 6.750 7.320 9,948 +0.44(+6.40%)
Oct 24, 2018 6.870 7.280 6.870 6.880 7,565 -0.30(-4.18%)
Oct 23, 2018 7.650 7.650 6.730 7.180 22,720 -0.42(-5.53%)
Oct 22, 2018 7.490 7.690 7.480 7.600 3,845 +0.11(+1.47%)
Oct 19, 2018 7.650 7.870 7.350 7.490 1,800 -0.17(-2.22%)
Oct 18, 2018 7.870 7.870 7.360 7.660 14,070 -0.34(-4.25%)
Oct 17, 2018 7.960 8.000 7.650 8.000 19,214 +0.00(+0.00%)
Oct 16, 2018 8.030 8.112 7.740 8.000 36,157 -0.15(-1.84%)
Oct 15, 2018 8.150 8.150 7.710 8.150 23,521 +0.11(+1.37%)
Oct 12, 2018 7.680 8.040 7.630 8.040 44,000 +0.45(+5.93%)
Oct 11, 2018 7.510 7.850 7.400 7.590 29,198 +0.26(+3.55%)
Oct 10, 2018 7.040 7.570 7.040 7.330 23,517 +0.25(+3.53%)
Oct 09, 2018 7.010 7.080 6.820 7.080 7,475 +0.12(+1.72%)
Oct 08, 2018 6.900 7.100 6.800 6.960 18,836 +0.16(+2.35%)
Oct 05, 2018 6.840 6.920 6.700 6.800 9,000 +0.00(+0.00%)
Oct 04, 2018 6.700 6.990 6.600 6.800 39,314 +0.05(+0.74%)
Oct 03, 2018 6.920 6.920 6.750 6.750 3,873 +0.11(+1.66%)
Oct 02, 2018 6.649 6.649 6.500 6.640 13,131 -0.15(-2.21%)
Oct 01, 2018 6.450 7.186 6.450 6.790 66,025 +0.69(+11.31%)
Sep 28, 2018 6.350 6.400 6.100 6.100 14,600 -0.25(-3.94%)
Sep 27, 2018 6.350 6.350 6.350 6.350 217 +0.00(+0.00%)
Sep 26, 2018 6.300 6.500 6.300 6.350 9,079 +0.05(+0.79%)
Sep 25, 2018 7.445 7.445 6.300 6.300 15,583 -0.30(-4.55%)
Sep 24, 2018 6.400 6.900 6.400 6.600 2,237 +0.15(+2.33%)
Sep 21, 2018 6.350 6.500 6.300 6.450 22,500 +0.10(+1.57%)
Sep 20, 2018 6.350 6.350 6.350 6.350 2,422 +0.05(+0.79%)
Sep 19, 2018 6.350 6.411 6.300 6.300 7,097 +0.00(+0.00%)
Sep 18, 2018 6.300 6.400 6.300 6.300 3,393 +0.00(+0.00%)
Sep 17, 2018 6.350 6.400 6.300 6.300 5,805 -0.10(-1.56%)
Sep 14, 2018 6.400 6.450 6.400 6.400 4,600 +0.10(+1.59%)
Sep 13, 2018 6.050 6.400 6.050 6.300 5,189 +0.00(+0.00%)
Sep 12, 2018 6.350 6.400 6.250 6.300 7,476 -0.15(-2.33%)
Sep 11, 2018 6.450 6.650 6.350 6.450 9,141 +0.05(+0.78%)
Sep 10, 2018 6.600 6.600 6.300 6.400 5,768 -0.20(-3.03%)
Sep 07, 2018 6.850 6.850 6.500 6.600 17,100 -0.30(-4.35%)
Sep 06, 2018 7.000 7.100 6.900 6.900 7,672 -0.07(-1.08%)
Sep 05, 2018 6.850 7.050 6.850 6.975 20,628 +0.02(+0.36%)
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.