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 (%)
Mar 31, 2017 10.50 10.80 10.16 10.60 5,517 +0.15(+1.44%)
Mar 30, 2017 10.30 10.50 10.00 10.45 7,231 +0.40(+3.98%)
Mar 29, 2017 10.15 10.15 9.400 10.05 7,333 -0.40(-3.83%)
Mar 28, 2017 10.60 10.85 10.38 10.45 11,390 +0.05(+0.48%)
Mar 27, 2017 10.75 10.90 10.20 10.40 5,446 -0.35(-3.26%)
Mar 24, 2017 10.70 10.90 10.10 10.75 10,954 -0.20(-1.83%)
Mar 23, 2017 11.00 11.20 10.70 10.95 4,751 +0.10(+0.92%)
Mar 22, 2017 10.05 11.25 10.00 10.85 11,555 -0.05(-0.46%)
Mar 21, 2017 10.45 11.30 10.10 10.90 4,886 +0.45(+4.31%)
Mar 20, 2017 10.20 10.65 9.050 10.45 10,302 +0.20(+1.95%)
Mar 17, 2017 9.850 10.95 9.850 10.25 107,845 -0.60(-5.53%)
Mar 16, 2017 10.80 10.88 10.74 10.85 251,246 +0.00(+0.00%)
Mar 15, 2017 10.75 10.85 10.60 10.85 66,093 -0.10(-0.91%)
Mar 14, 2017 10.95 11.00 10.55 10.95 35,528 +0.05(+0.46%)
Mar 13, 2017 10.25 11.35 10.25 10.90 61,125 +0.90(+9.00%)
Mar 10, 2017 9.150 10.05 9.150 10.00 9,537 +0.50(+5.26%)
Mar 09, 2017 9.450 9.750 9.450 9.500 3,608 +0.00(+0.00%)
Mar 08, 2017 9.750 9.750 9.250 9.500 3,296 +0.45(+4.97%)
Mar 07, 2017 8.400 9.100 8.400 9.050 10,334 +0.00(+0.00%)
Mar 03, 2017 9.050 9.050 9.050 0 +0.00(+0.00%)
Mar 02, 2017 9.050 9.050 9.050 9.050 636 +0.00(+0.00%)
Mar 01, 2017 9.050 9.050 9.050 9.050 623 +0.00(+0.00%)
Feb 28, 2017 9.050 9.050 9.050 9.050 794 +0.10(+1.12%)
Feb 27, 2017 8.750 9.000 8.750 8.950 1,836 +0.60(+7.19%)
Feb 23, 2017 8.350 8.350 8.350 0 -0.30(-3.47%)
Feb 22, 2017 8.500 9.050 8.500 8.650 1,621 -0.40(-4.42%)
Feb 21, 2017 9.350 9.400 8.850 9.050 5,036 -0.20(-2.16%)
Feb 17, 2017 9.250 9.250 9.250 0 +0.50(+5.71%)
Feb 15, 2017 8.750 8.750 8.750 0 -0.20(-2.23%)
Feb 14, 2017 8.600 8.950 8.400 8.950 1,063 +0.45(+5.29%)
Feb 10, 2017 8.500 8.500 8.500 0 +0.35(+4.29%)
Feb 09, 2017 8.200 8.500 8.150 8.150 2,369 +0.00(+0.00%)
Feb 08, 2017 8.000 8.350 8.000 8.150 9,108 +0.15(+1.88%)
Feb 07, 2017 8.150 8.200 7.825 8.000 17,537 -0.15(-1.84%)
Feb 06, 2017 8.100 8.200 8.100 8.150 2,541 -0.05(-0.61%)
Feb 03, 2017 8.100 8.300 8.100 8.200 2,722 +0.05(+0.61%)
Feb 02, 2017 8.150 8.250 8.125 8.150 4,627 -0.05(-0.61%)
Feb 01, 2017 7.950 8.200 7.950 8.200 9,842 +0.30(+3.80%)
Jan 31, 2017 7.800 7.900 7.800 7.900 1,920 +0.25(+3.27%)
Jan 30, 2017 7.742 7.742 7.600 7.650 809 -0.05(-0.65%)
Jan 27, 2017 7.500 7.750 7.500 7.700 3,646 +0.20(+2.67%)
Jan 26, 2017 7.500 7.550 7.500 7.500 1,507 +0.00(+0.00%)
Jan 25, 2017 7.500 7.500 7.500 7.500 402 -0.06(-0.79%)
Jan 24, 2017 7.500 7.600 7.450 7.560 5,425 +0.06(+0.80%)
Jan 23, 2017 7.500 7.550 7.400 7.500 15,089 +0.00(+0.00%)
Jan 20, 2017 7.400 7.500 7.400 7.500 27,304 +0.20(+2.74%)
Jan 19, 2017 7.500 7.700 7.300 7.300 42,793 -0.15(-2.01%)
Jan 18, 2017 7.500 7.800 7.450 7.450 4,270 -0.05(-0.67%)
Jan 17, 2017 7.400 7.600 7.400 7.500 2,400 -0.05(-0.66%)
Jan 12, 2017 7.550 7.550 7.550 0 +0.20(+2.72%)
Jan 11, 2017 7.550 7.550 7.300 7.350 1,400 -0.15(-2.00%)
Jan 10, 2017 7.500 7.700 7.500 7.500 23,550 -0.50(-6.25%)
Jan 09, 2017 7.950 8.000 7.505 8.000 5,250 +0.10(+1.27%)
Jan 06, 2017 8.100 8.100 7.900 7.900 641 -0.07(-0.88%)
Jan 05, 2017 8.200 8.200 7.500 7.970 13,573 +0.12(+1.53%)
Jan 04, 2017 8.400 8.400 7.850 7.850 15,335 -0.15(-1.88%)
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.