Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

8.740 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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 (%)
Aug 30, 2019 7.320 7.615 6.940 6.990 23,600 -0.53(-7.05%)
Aug 29, 2019 7.250 7.700 7.250 7.520 30,980 +0.16(+2.17%)
Aug 28, 2019 6.819 7.360 6.819 7.360 10,035 +0.40(+5.75%)
Aug 27, 2019 6.910 7.000 6.884 6.960 14,094 +0.07(+1.02%)
Aug 26, 2019 6.673 6.900 6.673 6.890 4,278 +0.19(+2.84%)
Aug 23, 2019 6.500 6.780 6.500 6.700 6,700 -0.12(-1.76%)
Aug 22, 2019 7.160 7.160 6.810 6.820 4,409 -0.29(-4.08%)
Aug 21, 2019 7.334 7.334 7.040 7.110 10,285 +0.01(+0.14%)
Aug 20, 2019 7.400 7.420 6.923 7.100 16,583 -0.30(-4.05%)
Aug 19, 2019 7.250 7.405 6.700 7.400 25,574 +0.24(+3.35%)
Aug 16, 2019 7.080 7.585 7.080 7.160 7,100 +0.16(+2.29%)
Aug 15, 2019 7.050 7.215 6.970 7.000 34,419 +0.04(+0.57%)
Aug 14, 2019 7.620 7.620 6.775 6.960 13,323 -0.65(-8.54%)
Aug 13, 2019 7.803 7.803 7.510 7.610 6,357 +0.01(+0.13%)
Aug 12, 2019 5.910 7.600 5.510 7.600 19,545 +0.94(+14.11%)
Aug 09, 2019 7.400 7.400 6.660 6.660 42,800 -0.69(-9.39%)
Aug 08, 2019 7.780 7.780 7.350 7.350 12,385 +0.09(+1.24%)
Aug 07, 2019 7.390 7.470 7.100 7.260 10,333 +0.03(+0.41%)
Aug 06, 2019 7.250 7.650 7.150 7.230 25,036 -0.03(-0.41%)
Aug 05, 2019 7.150 7.400 7.150 7.260 6,934 -0.52(-6.68%)
Aug 02, 2019 8.150 8.170 7.750 7.780 12,000 -0.47(-5.70%)
Aug 01, 2019 8.340 8.650 8.180 8.250 14,071 +0.27(+3.38%)
Jul 31, 2019 8.250 8.380 7.980 7.980 18,305 +0.42(+5.56%)
Jul 30, 2019 7.470 7.830 7.170 7.560 14,198 +0.15(+2.02%)
Jul 29, 2019 7.600 7.700 7.410 7.410 8,012 -0.25(-3.26%)
Jul 26, 2019 7.100 7.810 7.100 7.660 17,800 +0.29(+3.93%)
Jul 25, 2019 7.450 7.480 7.330 7.370 5,448 -0.16(-2.12%)
Jul 24, 2019 7.554 7.765 7.491 7.530 6,283 -0.08(-1.05%)
Jul 23, 2019 7.868 7.868 7.530 7.610 5,433 -0.23(-2.93%)
Jul 22, 2019 7.960 8.280 7.770 7.840 8,513 -0.29(-3.57%)
Jul 19, 2019 8.570 8.570 7.920 8.130 21,500 -0.06(-0.73%)
Jul 18, 2019 9.487 9.487 8.130 8.190 16,983 -0.34(-3.99%)
Jul 17, 2019 8.730 8.740 8.460 8.530 10,785 +0.04(+0.47%)
Jul 16, 2019 8.520 8.715 8.380 8.490 8,469 -0.07(-0.82%)
Jul 15, 2019 8.940 8.940 8.500 8.560 11,077 -0.22(-2.51%)
Jul 12, 2019 8.880 8.950 8.610 8.780 13,700 +0.03(+0.34%)
Jul 11, 2019 8.950 8.950 8.640 8.750 12,826 -0.20(-2.23%)
Jul 10, 2019 8.950 9.000 8.700 8.950 30,526 +0.00(+0.00%)
Jul 09, 2019 9.000 9.000 8.780 8.950 11,179 -0.05(-0.56%)
Jul 08, 2019 9.000 9.100 8.970 9.000 13,645 +0.00(+0.00%)
Jul 05, 2019 8.940 9.050 8.830 9.000 19,500 +0.25(+2.86%)
Jul 03, 2019 8.600 8.930 8.600 8.750 14,300 -0.24(-2.67%)
Jul 02, 2019 8.860 9.010 8.573 8.990 32,407 +0.20(+2.28%)
Jul 01, 2019 8.370 8.910 8.280 8.790 20,952 +0.35(+4.15%)
Jun 28, 2019 8.530 8.530 8.170 8.440 880,800 +0.02(+0.24%)
Jun 27, 2019 8.510 8.690 8.300 8.420 24,041 +0.17(+2.06%)
Jun 26, 2019 8.440 8.550 8.140 8.250 21,772 -0.02(-0.24%)
Jun 25, 2019 8.620 8.800 8.165 8.270 15,922 -0.27(-3.16%)
Jun 24, 2019 9.070 9.070 8.540 8.540 20,239 -0.53(-5.84%)
Jun 21, 2019 8.600 9.090 8.540 9.070 84,000 +0.57(+6.71%)
Jun 20, 2019 9.180 9.180 8.140 8.500 21,147 -0.54(-5.97%)
Jun 19, 2019 9.000 9.110 8.880 9.040 15,366 +0.06(+0.72%)
Jun 18, 2019 8.950 9.130 8.870 8.975 19,714 -0.01(-0.06%)
Jun 17, 2019 8.530 9.000 8.530 8.980 37,151 +0.33(+3.82%)
Jun 14, 2019 8.570 8.650 8.160 8.650 26,800 +0.14(+1.65%)
Jun 13, 2019 9.000 9.700 8.065 8.510 48,341 -0.38(-4.27%)
Jun 12, 2019 7.870 8.890 7.870 8.890 119,744 +1.08(+13.83%)
Jun 11, 2019 7.900 7.975 7.710 7.810 64,916 +0.16(+2.09%)
Jun 10, 2019 7.750 7.890 7.540 7.650 60,245 +0.15(+2.00%)
Jun 07, 2019 7.400 7.810 7.396 7.500 9,700 +0.20(+2.74%)
Jun 06, 2019 7.500 7.500 7.051 7.300 20,900 -0.05(-0.68%)
Jun 05, 2019 7.450 7.500 7.210 7.350 20,337 -0.11(-1.47%)
Jun 04, 2019 7.450 7.930 7.400 7.460 18,347 +0.05(+0.67%)
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.