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

Inspired Entertainment Inc (NQ: INSE )

8.760 +0.020 (+0.23%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 15, 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 (%)
May 14, 2024 8.960 9.000 8.470 8.740 186,252 -0.09(-1.02%)
May 13, 2024 8.710 8.900 8.560 8.830 173,764 +0.13(+1.49%)
May 10, 2024 8.710 9.140 8.480 8.700 646,718 -0.74(-7.84%)
May 09, 2024 8.840 9.550 8.840 9.440 257,065 +0.65(+7.39%)
May 08, 2024 8.560 8.880 8.560 8.790 65,243 +0.14(+1.62%)
May 07, 2024 8.770 8.820 8.600 8.650 65,562 -0.05(-0.57%)
May 06, 2024 8.610 8.730 8.520 8.700 68,953 +0.13(+1.52%)
May 03, 2024 8.710 8.860 8.410 8.570 41,066 -0.13(-1.49%)
May 02, 2024 8.540 8.730 8.360 8.700 31,859 +0.24(+2.84%)
May 01, 2024 8.510 8.550 8.305 8.460 113,524 -0.04(-0.47%)
Apr 30, 2024 8.750 8.750 8.440 8.500 97,651 -0.29(-3.30%)
Apr 29, 2024 8.900 8.920 8.720 8.790 105,632 -0.02(-0.23%)
Apr 26, 2024 8.690 8.960 8.690 8.810 85,741 +0.15(+1.73%)
Apr 25, 2024 8.790 8.790 8.600 8.660 51,586 -0.21(-2.37%)
Apr 24, 2024 8.900 8.940 8.535 8.870 126,612 -0.01(-0.11%)
Apr 23, 2024 8.940 9.070 8.570 8.880 150,253 -0.03(-0.34%)
Apr 22, 2024 8.870 9.000 8.540 8.910 100,371 +0.02(+0.22%)
Apr 19, 2024 8.760 9.110 8.680 8.890 111,185 +0.11(+1.25%)
Apr 18, 2024 9.040 9.110 8.750 8.780 140,214 -0.26(-2.88%)
Apr 17, 2024 9.290 9.590 9.020 9.040 124,559 -0.16(-1.74%)
Apr 16, 2024 8.810 9.370 8.780 9.200 94,278 +0.13(+1.43%)
Apr 15, 2024 10.00 10.75 8.550 9.070 333,499 -0.50(-5.22%)
Apr 12, 2024 9.870 9.950 9.530 9.570 112,850 -0.43(-4.30%)
Apr 11, 2024 9.870 10.00 9.710 10.00 117,661 +0.18(+1.83%)
Apr 10, 2024 9.830 10.00 9.580 9.820 96,801 -0.18(-1.80%)
Apr 09, 2024 9.760 10.00 9.720 10.00 127,221 +0.15(+1.52%)
Apr 08, 2024 9.880 9.890 9.630 9.850 41,554 -0.07(-0.71%)
Apr 05, 2024 9.720 10.04 9.665 9.920 70,864 +0.37(+3.87%)
Apr 04, 2024 9.710 9.980 9.440 9.550 74,954 +0.01(+0.10%)
Apr 03, 2024 9.360 9.620 9.360 9.540 63,273 +0.04(+0.42%)
Apr 02, 2024 9.810 10.05 9.435 9.500 143,890 -0.49(-4.90%)
Apr 01, 2024 9.870 10.35 9.570 9.990 157,973 +0.13(+1.32%)
Mar 28, 2024 9.840 10.14 9.690 9.860 80,151 +0.09(+0.92%)
Mar 27, 2024 9.270 9.770 9.270 9.770 82,080 +0.60(+6.54%)
Mar 26, 2024 9.270 9.470 9.120 9.170 69,397 -0.03(-0.33%)
Mar 25, 2024 9.400 9.400 9.130 9.200 41,873 -0.18(-1.92%)
Mar 22, 2024 9.510 9.510 9.360 9.380 22,952 -0.09(-0.95%)
Mar 21, 2024 9.700 9.800 9.330 9.470 68,990 -0.15(-1.56%)
Mar 20, 2024 9.280 9.630 9.180 9.620 67,841 +0.38(+4.11%)
Mar 19, 2024 9.230 9.320 9.200 9.240 46,279 +0.00(+0.00%)
Mar 18, 2024 9.150 9.320 9.040 9.240 51,439 +0.11(+1.20%)
Mar 15, 2024 9.000 9.130 8.890 9.130 162,150 +0.05(+0.55%)
Mar 14, 2024 9.170 9.170 8.910 9.080 101,356 -0.07(-0.77%)
Mar 13, 2024 9.060 9.250 8.990 9.150 108,246 +0.03(+0.33%)
Mar 12, 2024 9.290 9.300 9.034 9.120 58,923 -0.08(-0.87%)
Mar 11, 2024 9.190 9.310 9.050 9.200 61,299 +0.03(+0.33%)
Mar 08, 2024 9.250 9.330 8.922 9.170 62,496 -0.01(-0.11%)
Mar 07, 2024 8.930 9.260 8.930 9.180 74,964 +0.16(+1.77%)
Mar 06, 2024 9.150 9.150 8.915 9.020 63,522 +0.00(+0.00%)
Mar 05, 2024 9.230 9.350 8.955 9.020 59,916 -0.17(-1.85%)
Mar 04, 2024 9.740 9.750 9.125 9.190 137,679 -0.46(-4.77%)
Mar 01, 2024 10.02 10.02 9.570 9.650 153,305 -0.25(-2.53%)
Feb 29, 2024 9.780 10.53 9.730 9.900 131,727 +0.33(+3.45%)
Feb 28, 2024 9.910 9.990 9.330 9.570 279,870 -0.96(-9.12%)
Feb 27, 2024 10.42 10.65 10.40 10.53 174,285 +0.17(+1.64%)
Feb 26, 2024 10.04 10.39 9.995 10.36 202,799 +0.36(+3.60%)
Feb 23, 2024 8.960 10.05 8.940 10.00 163,686 +1.00(+11.11%)
Feb 22, 2024 9.330 9.330 8.980 9.000 43,677 -0.33(-3.54%)
Feb 21, 2024 9.270 9.410 9.240 9.330 54,127 +0.10(+1.08%)
Feb 20, 2024 9.220 9.250 8.986 9.230 55,363 -0.12(-1.28%)
Feb 16, 2024 9.530 9.650 9.340 9.350 98,069 -0.22(-2.30%)
Feb 15, 2024 9.670 9.720 9.470 9.570 81,262 -0.01(-0.10%)
Feb 14, 2024 9.440 9.628 9.370 9.580 50,537 +0.30(+3.23%)
Feb 13, 2024 9.340 9.380 9.150 9.280 124,308 -0.43(-4.43%)
Feb 12, 2024 9.420 9.820 9.420 9.710 79,226 +0.30(+3.19%)
Feb 09, 2024 9.090 9.460 9.000 9.410 107,800 +0.41(+4.56%)
Feb 08, 2024 9.190 9.263 8.960 9.000 103,394 -0.15(-1.64%)
Feb 07, 2024 9.330 9.330 8.970 9.150 97,088 -0.14(-1.51%)
Feb 06, 2024 8.910 9.520 8.910 9.290 72,304 +0.34(+3.80%)
Feb 05, 2024 9.050 9.130 8.810 8.950 96,710 -0.20(-2.19%)
Feb 02, 2024 9.370 9.370 9.000 9.150 121,972 -0.36(-3.79%)
Feb 01, 2024 9.280 9.570 9.000 9.510 79,868 +0.33(+3.59%)
Jan 31, 2024 9.500 9.670 9.170 9.180 159,357 -0.35(-3.67%)
Jan 30, 2024 9.850 10.03 9.530 9.530 91,104 -0.45(-4.51%)
Jan 29, 2024 9.320 10.01 9.240 9.980 166,069 +0.71(+7.66%)
Jan 26, 2024 9.300 9.410 9.150 9.270 80,780 +0.04(+0.43%)
Jan 25, 2024 9.530 9.610 9.140 9.230 91,682 -0.12(-1.28%)
Jan 24, 2024 9.460 9.520 9.350 9.350 106,841 +0.01(+0.11%)
Jan 23, 2024 8.970 9.380 8.965 9.340 76,634 +0.53(+6.02%)
Jan 22, 2024 8.830 8.960 8.540 8.810 132,172 -0.01(-0.11%)
Jan 19, 2024 8.170 8.915 7.960 8.820 229,736 +0.69(+8.49%)
Jan 18, 2024 8.410 8.418 7.850 8.130 295,251 -0.31(-3.67%)
Jan 17, 2024 8.680 8.795 8.280 8.440 245,361 -0.27(-3.10%)
Jan 16, 2024 8.890 8.940 8.650 8.710 158,163 -0.25(-2.79%)
Jan 12, 2024 9.260 9.260 8.810 8.960 142,567 -0.14(-1.54%)
Jan 11, 2024 9.200 9.250 8.930 9.100 484,826 -0.15(-1.62%)
Jan 10, 2024 9.350 9.730 9.230 9.250 102,429 -0.13(-1.39%)
Jan 09, 2024 9.450 9.650 9.340 9.380 120,985 -0.23(-2.39%)
Jan 08, 2024 9.720 9.850 9.480 9.610 108,395 -0.07(-0.72%)
Jan 05, 2024 9.550 9.700 9.465 9.680 155,316 +0.11(+1.15%)
Jan 04, 2024 9.710 10.02 9.490 9.570 93,782 -0.07(-0.73%)
Jan 03, 2024 9.690 9.740 9.370 9.640 196,718 -0.09(-0.92%)
Jan 02, 2024 9.840 9.970 9.500 9.730 128,190 -0.15(-1.52%)
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%)
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.