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 (%)
Jul 31, 2018 6.700 6.750 6.200 6.700 34,022 -0.05(-0.74%)
Jul 30, 2018 6.650 7.000 6.550 6.750 25,078 +0.10(+1.50%)
Jul 27, 2018 6.650 6.850 6.550 6.650 55,300 -0.05(-0.75%)
Jul 26, 2018 6.650 7.000 6.600 6.700 28,160 +0.10(+1.52%)
Jul 25, 2018 6.550 6.700 6.350 6.600 45,025 +0.10(+1.54%)
Jul 24, 2018 6.450 6.600 6.150 6.500 26,833 +0.10(+1.56%)
Jul 23, 2018 6.313 6.500 6.250 6.400 14,965 +0.00(+0.00%)
Jul 20, 2018 6.300 6.400 5.411 6.400 33,841 +0.15(+2.40%)
Jul 19, 2018 6.100 6.400 6.050 6.250 127,925 +0.15(+2.46%)
Jul 18, 2018 6.200 6.300 6.100 6.100 42,042 -0.15(-2.40%)
Jul 17, 2018 6.250 6.350 6.200 6.250 31,264 +0.05(+0.81%)
Jul 16, 2018 6.150 6.300 6.150 6.200 29,686 +0.00(+0.00%)
Jul 13, 2018 6.150 6.250 6.100 6.200 26,537 +0.05(+0.81%)
Jul 12, 2018 6.050 6.250 6.050 6.150 11,136 +0.05(+0.82%)
Jul 11, 2018 6.100 6.200 6.000 6.100 18,504 +0.05(+0.83%)
Jul 10, 2018 5.800 6.350 5.800 6.050 12,938 +0.20(+3.42%)
Jul 09, 2018 6.050 5.650 5.850 69,120 -0.20(-3.31%)
Jul 06, 2018 6.450 6.650 5.950 6.050 133,851 -0.55(-8.33%)
Jul 05, 2018 6.850 6.850 6.600 6.600 14,067 -0.15(-2.22%)
Jul 03, 2018 6.750 6.750 6.750 0 +0.45(+7.14%)
Jul 02, 2018 6.250 6.300 6.150 6.300 13,144 +0.05(+0.80%)
Jun 29, 2018 6.250 6.250 6.150 6.250 6,373 +0.05(+0.81%)
Jun 28, 2018 6.150 6.250 6.150 6.200 18,922 +0.10(+1.64%)
Jun 27, 2018 6.450 6.500 6.100 6.100 43,283 -0.35(-5.43%)
Jun 26, 2018 6.250 6.550 6.150 6.450 35,488 +0.20(+3.20%)
Jun 25, 2018 6.607 6.750 6.150 6.250 62,899 -0.25(-3.85%)
Jun 22, 2018 6.400 6.600 6.375 6.500 650,124 +0.10(+1.56%)
Jun 21, 2018 6.050 6.500 6.000 6.400 76,583 +0.30(+4.92%)
Jun 20, 2018 6.100 6.175 5.905 6.100 54,756 +0.05(+0.83%)
Jun 19, 2018 5.800 6.150 5.800 6.050 108,231 +0.40(+7.08%)
Jun 18, 2018 6.000 6.000 5.575 5.650 134,315 -0.25(-4.24%)
Jun 15, 2018 5.900 5.650 5.900 80,311 +0.25(+4.42%)
Jun 14, 2018 5.850 5.950 5.600 5.650 96,777 -0.15(-2.59%)
Jun 13, 2018 5.900 5.900 5.750 5.800 97,811 -0.10(-1.69%)
Jun 12, 2018 5.700 6.000 5.600 5.900 45,473 +0.15(+2.61%)
Jun 11, 2018 5.750 5.750 5.600 5.750 30,147 +0.05(+0.88%)
Jun 08, 2018 5.700 5.850 5.650 5.700 57,597 +0.05(+0.88%)
Jun 07, 2018 5.850 5.850 5.600 5.650 49,583 -0.15(-2.59%)
Jun 06, 2018 5.950 6.000 5.800 5.800 41,822 -0.15(-2.52%)
Jun 05, 2018 5.900 6.050 5.875 5.950 107,628 +0.00(+0.00%)
Jun 04, 2018 6.700 6.700 5.800 5.950 229,152 -0.65(-9.85%)
Jun 01, 2018 6.550 6.700 6.500 6.600 27,706 +0.05(+0.76%)
May 31, 2018 6.700 6.725 6.550 6.550 82,131 -0.10(-1.50%)
May 30, 2018 6.700 6.700 6.450 6.650 27,653 -0.05(-0.75%)
May 29, 2018 6.650 6.950 6.650 6.700 42,135 +0.05(+0.75%)
May 25, 2018 6.650 6.650 6.650 0 +0.10(+1.53%)
May 24, 2018 6.650 6.650 6.450 6.550 30,612 +0.00(+0.00%)
May 23, 2018 6.250 6.550 6.150 6.550 22,155 +0.30(+4.80%)
May 22, 2018 6.400 6.600 6.250 6.250 56,249 -0.20(-3.10%)
May 21, 2018 6.050 6.550 5.950 6.450 110,473 +0.55(+9.32%)
May 18, 2018 5.500 5.950 5.500 5.900 163,726 +0.40(+7.27%)
May 17, 2018 6.200 6.250 5.250 5.500 161,390 -1.00(-15.38%)
May 16, 2018 6.650 6.750 6.450 6.500 75,872 -0.20(-2.99%)
May 15, 2018 6.600 6.850 6.500 6.700 54,126 +0.35(+5.51%)
May 14, 2018 6.350 6.500 6.050 6.350 87,496 +0.05(+0.79%)
May 11, 2018 6.200 6.350 6.200 6.300 16,918 -0.05(-0.79%)
May 10, 2018 5.600 6.400 5.500 6.350 46,003 +0.75(+13.39%)
May 09, 2018 5.250 6.350 5.250 5.600 101,662 +0.40(+7.69%)
May 08, 2018 5.325 5.350 5.150 5.200 31,852 -0.05(-0.95%)
May 07, 2018 5.000 5.300 5.000 5.250 23,575 +0.25(+5.00%)
May 04, 2018 4.850 5.050 4.850 5.000 16,899 +0.15(+3.09%)
May 03, 2018 4.950 5.000 4.750 4.850 108,681 -0.10(-2.02%)
May 02, 2018 4.950 5.050 4.900 4.950 42,892 +0.00(+0.00%)
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.