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 29, 2023 9.890 9.920 9.589 9.880 112,394 +0.01(+0.10%)
Dec 28, 2023 9.950 9.950 9.660 9.870 100,850 -0.07(-0.70%)
Dec 27, 2023 9.660 9.980 9.520 9.940 114,247 +0.31(+3.22%)
Dec 26, 2023 9.050 9.650 8.930 9.630 194,657 +0.19(+2.01%)
Dec 22, 2023 9.130 9.620 9.120 9.440 207,952 +0.33(+3.62%)
Dec 21, 2023 9.000 9.180 8.970 9.110 95,889 +0.25(+2.82%)
Dec 20, 2023 8.710 9.020 8.640 8.860 144,614 +0.09(+1.03%)
Dec 19, 2023 8.540 8.820 8.460 8.770 99,741 +0.31(+3.66%)
Dec 18, 2023 8.480 8.580 8.260 8.460 142,264 +0.07(+0.83%)
Dec 15, 2023 8.780 8.780 8.180 8.390 230,817 -0.26(-3.01%)
Dec 14, 2023 8.800 9.045 8.250 8.650 172,277 -0.08(-0.92%)
Dec 13, 2023 8.350 8.860 8.250 8.730 138,652 +0.44(+5.31%)
Dec 12, 2023 8.080 8.300 7.940 8.290 117,805 +0.21(+2.60%)
Dec 11, 2023 8.230 8.325 7.990 8.080 114,767 -0.15(-1.82%)
Dec 08, 2023 8.150 8.300 8.130 8.230 91,312 +0.11(+1.35%)
Dec 07, 2023 7.900 8.500 7.900 8.120 124,850 +0.15(+1.88%)
Dec 06, 2023 8.040 8.070 7.913 7.970 103,287 +0.02(+0.25%)
Dec 05, 2023 8.040 8.040 7.790 7.950 97,813 -0.06(-0.75%)
Dec 04, 2023 8.280 8.280 7.830 8.010 110,604 -0.19(-2.32%)
Dec 01, 2023 7.780 8.270 7.650 8.200 161,167 +0.34(+4.33%)
Nov 30, 2023 7.920 7.920 7.525 7.860 129,384 +0.00(+0.00%)
Nov 29, 2023 8.030 8.090 7.670 7.860 191,840 -0.08(-1.01%)
Nov 28, 2023 7.900 8.100 7.850 7.940 129,847 +0.04(+0.51%)
Nov 27, 2023 8.400 8.400 7.785 7.900 160,323 -0.64(-7.49%)
Nov 24, 2023 8.290 9.120 8.220 8.540 40,158 +0.23(+2.77%)
Nov 22, 2023 8.190 8.610 8.180 8.310 145,844 +0.11(+1.34%)
Nov 21, 2023 7.900 8.230 7.800 8.200 184,395 +0.40(+5.13%)
Nov 20, 2023 7.500 7.870 7.500 7.800 536,942 +0.34(+4.56%)
Nov 17, 2023 7.610 7.866 7.360 7.460 254,494 -0.08(-1.00%)
Nov 16, 2023 7.900 7.940 7.360 7.535 184,392 -0.41(-5.10%)
Nov 15, 2023 8.450 8.610 7.600 7.940 259,985 -0.51(-6.04%)
Nov 14, 2023 8.600 8.765 8.181 8.450 155,977 +0.12(+1.44%)
Nov 13, 2023 7.840 8.480 7.790 8.330 207,612 +0.48(+6.11%)
Nov 10, 2023 7.480 7.930 6.950 7.850 253,400 +0.52(+7.09%)
Nov 09, 2023 6.250 7.990 6.120 7.330 1,071,817 -3.07(-29.52%)
Nov 08, 2023 10.71 10.71 10.26 10.40 48,758 -0.20(-1.89%)
Nov 07, 2023 10.57 10.65 10.39 10.60 29,188 +0.13(+1.24%)
Nov 06, 2023 10.55 11.01 10.36 10.47 45,360 +0.01(+0.10%)
Nov 03, 2023 10.20 10.53 10.05 10.46 61,711 +0.43(+4.29%)
Nov 02, 2023 10.00 10.19 9.840 10.03 38,204 +0.37(+3.83%)
Nov 01, 2023 9.950 10.21 9.580 9.660 64,043 -0.32(-3.21%)
Oct 31, 2023 10.05 10.06 9.870 9.980 36,936 -0.12(-1.19%)
Oct 30, 2023 10.24 10.24 10.03 10.10 32,662 +0.02(+0.20%)
Oct 27, 2023 10.06 10.14 9.990 10.08 61,257 -0.03(-0.30%)
Oct 26, 2023 10.17 10.23 9.910 10.11 55,005 +0.00(+0.00%)
Oct 25, 2023 10.41 10.41 10.00 10.11 42,435 -0.38(-3.62%)
Oct 24, 2023 10.46 10.52 10.22 10.49 47,242 +0.11(+1.06%)
Oct 23, 2023 10.37 10.54 10.28 10.38 55,440 +0.04(+0.39%)
Oct 20, 2023 10.71 10.71 10.12 10.34 87,029 -0.37(-3.41%)
Oct 19, 2023 11.79 11.79 10.64 10.71 60,310 -0.13(-1.25%)
Oct 18, 2023 11.14 11.27 10.82 10.84 99,950 -0.43(-3.82%)
Oct 17, 2023 11.24 11.54 11.19 11.27 67,033 -0.19(-1.66%)
Oct 16, 2023 11.25 11.68 11.15 11.46 136,224 +0.40(+3.62%)
Oct 13, 2023 11.49 11.49 10.91 11.06 35,572 -0.23(-2.04%)
Oct 12, 2023 11.64 11.67 11.22 11.29 41,269 -0.62(-5.21%)
Oct 11, 2023 11.80 12.07 11.70 11.91 52,455 +0.21(+1.79%)
Oct 10, 2023 11.81 12.05 11.64 11.70 93,797 +0.03(+0.26%)
Oct 09, 2023 11.37 11.74 10.90 11.67 99,032 +0.23(+2.01%)
Oct 06, 2023 11.07 11.47 10.99 11.44 48,499 +0.33(+2.97%)
Oct 05, 2023 11.13 11.25 10.64 11.11 144,429 +0.01(+0.09%)
Oct 04, 2023 11.14 11.25 10.80 11.10 112,058 -0.07(-0.63%)
Oct 03, 2023 11.44 11.44 11.07 11.17 76,618 -0.26(-2.27%)
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.