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 UNCHANGED
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 31, 2020 6.580 6.580 6.580 12,701 -0.16(-2.37%)
Dec 30, 2020 6.560 6.779 6.540 6.740 12,701 +0.12(+1.81%)
Dec 29, 2020 6.840 6.840 6.520 6.620 19,051 -0.14(-2.07%)
Dec 28, 2020 6.950 6.950 6.740 6.760 13,952 -0.08(-1.17%)
Dec 24, 2020 6.790 6.870 6.760 6.840 3,200 +0.03(+0.44%)
Dec 23, 2020 6.560 6.860 6.551 6.810 19,541 +0.32(+4.93%)
Dec 22, 2020 6.400 6.750 6.400 6.490 16,758 +0.04(+0.62%)
Dec 21, 2020 6.070 6.460 5.800 6.450 41,378 +0.40(+6.61%)
Dec 18, 2020 6.090 6.300 6.040 6.050 16,700 -0.10(-1.63%)
Dec 17, 2020 6.410 6.410 5.920 6.150 16,555 -0.05(-0.81%)
Dec 16, 2020 6.510 6.510 6.010 6.200 14,243 +0.05(+0.81%)
Dec 15, 2020 6.060 6.300 6.050 6.150 42,996 +0.10(+1.65%)
Dec 14, 2020 6.600 6.660 6.010 6.050 69,786 -0.55(-8.33%)
Dec 11, 2020 6.920 6.940 6.460 6.600 41,200 -0.42(-5.98%)
Dec 10, 2020 6.887 7.150 6.887 7.020 34,476 +0.11(+1.59%)
Dec 09, 2020 6.990 7.000 6.790 6.910 16,685 -0.07(-1.00%)
Dec 08, 2020 6.970 7.090 6.940 6.980 22,520 +0.00(+0.00%)
Dec 07, 2020 6.910 7.100 6.910 6.980 40,661 -0.17(-2.38%)
Dec 04, 2020 7.250 7.310 7.010 7.150 50,900 +0.00(+0.00%)
Dec 03, 2020 6.790 7.320 6.750 7.150 156,146 +0.33(+4.84%)
Dec 02, 2020 6.510 6.850 6.500 6.820 54,082 +0.26(+3.96%)
Dec 01, 2020 6.640 6.870 6.520 6.560 103,814 -0.09(-1.35%)
Nov 30, 2020 6.460 6.790 6.410 6.650 77,035 +0.20(+3.10%)
Nov 27, 2020 6.280 6.450 6.260 6.450 36,000 +0.24(+3.86%)
Nov 25, 2020 6.030 6.500 6.010 6.210 45,700 +0.15(+2.48%)
Nov 24, 2020 6.080 6.140 5.965 6.060 56,325 +0.01(+0.17%)
Nov 23, 2020 5.880 6.140 5.860 6.050 42,836 +0.19(+3.24%)
Nov 20, 2020 5.990 6.130 5.840 5.860 39,000 -0.09(-1.51%)
Nov 19, 2020 5.520 6.140 5.460 5.950 89,227 +0.35(+6.25%)
Nov 18, 2020 5.520 5.910 5.520 5.600 27,437 +0.00(+0.00%)
Nov 17, 2020 5.830 5.930 5.590 5.600 93,406 -0.28(-4.76%)
Nov 16, 2020 6.170 6.170 5.770 5.880 76,340 -0.02(-0.34%)
Nov 13, 2020 5.800 6.200 5.450 5.900 310,400 +0.08(+1.37%)
Nov 12, 2020 5.450 5.920 5.080 5.820 504,156 +0.82(+16.40%)
Nov 11, 2020 4.210 5.100 4.050 5.000 96,772 +0.58(+13.12%)
Nov 10, 2020 4.800 4.800 4.350 4.420 69,312 -0.37(-7.72%)
Nov 09, 2020 4.665 4.900 4.504 4.790 76,628 +0.36(+8.13%)
Nov 06, 2020 4.460 4.460 4.260 4.430 10,400 +0.03(+0.68%)
Nov 05, 2020 4.260 4.570 4.260 4.400 21,902 +0.17(+4.02%)
Nov 04, 2020 4.290 4.332 4.184 4.230 8,247 -0.06(-1.40%)
Nov 03, 2020 3.990 4.390 3.906 4.290 45,327 +0.36(+9.16%)
Nov 02, 2020 4.010 4.080 3.820 3.930 21,023 -0.07(-1.75%)
Oct 30, 2020 4.260 4.260 3.880 4.000 39,800 -0.17(-4.08%)
Oct 29, 2020 4.220 4.550 4.100 4.170 22,565 +0.08(+1.96%)
Oct 28, 2020 3.700 4.220 3.675 4.090 33,415 +0.25(+6.51%)
Oct 27, 2020 3.950 3.950 3.790 3.840 26,954 -0.14(-3.52%)
Oct 26, 2020 4.220 4.220 3.960 3.980 16,096 -0.35(-8.08%)
Oct 23, 2020 4.440 4.440 4.116 4.330 31,200 -0.09(-2.04%)
Oct 22, 2020 4.800 4.800 4.400 4.420 55,134 -0.44(-9.05%)
Oct 21, 2020 4.850 4.940 4.590 4.860 157,678 -0.06(-1.22%)
Oct 20, 2020 4.960 4.970 4.640 4.920 43,875 -0.06(-1.20%)
Oct 19, 2020 5.200 5.500 4.840 4.980 68,944 -0.20(-3.86%)
Oct 16, 2020 5.130 5.790 5.130 5.180 129,800 +0.02(+0.39%)
Oct 15, 2020 4.750 5.260 4.440 5.160 102,470 +0.45(+9.55%)
Oct 14, 2020 4.260 4.710 4.250 4.710 202,061 +0.49(+11.61%)
Oct 13, 2020 3.700 4.220 3.600 4.220 187,126 +0.56(+15.30%)
Oct 12, 2020 3.450 3.690 3.320 3.660 264,061 +0.17(+4.87%)
Oct 09, 2020 3.200 3.520 3.200 3.490 181,900 +0.29(+9.06%)
Oct 08, 2020 3.189 3.281 3.140 3.200 7,623 -0.01(-0.31%)
Oct 07, 2020 3.150 3.260 3.120 3.210 14,733 +0.09(+2.88%)
Oct 06, 2020 3.100 3.220 3.076 3.120 33,500 -0.04(-1.27%)
Oct 05, 2020 3.270 3.280 3.060 3.160 26,005 -0.06(-1.86%)
Oct 02, 2020 2.930 3.238 2.930 3.220 36,200 +0.20(+6.62%)
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.