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 (%)
Mar 29, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
Mar 28, 2018 5.450 5.850 5.250 5.500 76,402 +0.00(+0.00%)
Mar 27, 2018 5.500 6.000 5.450 5.500 61,972 -0.20(-3.51%)
Mar 26, 2018 5.800 5.900 5.400 5.700 20,347 -0.05(-0.87%)
Mar 23, 2018 5.900 5.950 5.750 5.750 17,630 -0.10(-1.71%)
Mar 22, 2018 5.850 5.884 5.800 5.850 14,950 -0.03(-0.43%)
Mar 21, 2018 5.950 5.950 5.800 5.875 47,666 -0.12(-2.08%)
Mar 20, 2018 6.150 6.200 5.900 6.000 54,620 -0.05(-0.83%)
Mar 19, 2018 5.850 6.200 5.800 6.050 86,901 +0.50(+9.01%)
Mar 16, 2018 5.500 6.000 5.450 5.550 301,488 +0.00(+0.00%)
Mar 15, 2018 5.550 5.633 5.500 5.550 16,864 -0.05(-0.89%)
Mar 14, 2018 5.700 5.700 5.405 5.600 15,071 -0.15(-2.61%)
Mar 13, 2018 6.000 6.000 5.750 5.750 13,663 -0.20(-3.36%)
Mar 12, 2018 5.800 5.950 5.775 5.950 14,920 +0.10(+1.71%)
Mar 09, 2018 5.800 5.900 5.650 5.850 14,550 -0.05(-0.85%)
Mar 08, 2018 5.900 5.950 5.800 5.900 7,350 +0.00(+0.00%)
Mar 07, 2018 5.850 6.150 5.800 5.900 12,302 +0.05(+0.85%)
Mar 06, 2018 5.750 6.300 5.750 5.850 22,462 +0.10(+1.74%)
Mar 05, 2018 5.800 5.950 5.500 5.750 18,099 +0.45(+8.49%)
Mar 02, 2018 5.400 5.700 5.200 5.300 82,864 -0.20(-3.64%)
Mar 01, 2018 5.500 5.700 5.150 5.500 37,308 +0.10(+1.85%)
Feb 28, 2018 5.600 5.600 5.300 5.400 21,465 -0.20(-3.57%)
Feb 27, 2018 5.750 5.750 5.550 5.600 18,088 -0.15(-2.61%)
Feb 26, 2018 5.500 5.850 5.450 5.750 19,111 +0.30(+5.50%)
Feb 23, 2018 5.650 5.650 5.400 5.450 23,586 -0.20(-3.54%)
Feb 22, 2018 5.550 5.650 5.500 5.650 19,215 +0.10(+1.80%)
Feb 21, 2018 5.600 5.675 5.550 5.550 27,468 +0.00(+0.00%)
Feb 20, 2018 5.475 5.650 5.450 5.550 14,333 +0.00(+0.00%)
Feb 16, 2018 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 15, 2018 6.200 6.250 5.500 5.550 42,552 -0.65(-10.48%)
Feb 14, 2018 6.400 6.500 6.150 6.200 20,166 -0.30(-4.62%)
Feb 13, 2018 5.800 6.650 5.800 6.500 85,694 +0.75(+13.04%)
Feb 12, 2018 5.450 5.850 5.450 5.750 19,143 +0.30(+5.50%)
Feb 09, 2018 5.650 5.700 5.400 5.450 64,873 -0.15(-2.68%)
Feb 08, 2018 5.700 5.600 5.600 135,591 +0.00(+0.00%)
Feb 07, 2018 5.850 5.850 5.450 5.600 199,479 -0.15(-2.61%)
Feb 06, 2018 5.850 6.000 5.700 5.750 52,587 -0.15(-2.54%)
Feb 05, 2018 5.700 6.250 5.700 5.900 70,805 +0.15(+2.61%)
Feb 02, 2018 6.550 6.550 5.700 5.750 275,436 -0.80(-12.21%)
Feb 01, 2018 6.250 6.600 6.250 6.550 272,001 -0.05(-0.76%)
Jan 31, 2018 6.500 6.850 6.500 6.600 100,403 +0.10(+1.54%)
Jan 30, 2018 6.600 6.600 6.400 6.500 58,836 -0.10(-1.52%)
Jan 29, 2018 5.900 6.700 5.900 6.600 148,186 +0.60(+10.00%)
Jan 26, 2018 6.200 6.250 5.800 6.000 150,283 -0.20(-3.23%)
Jan 25, 2018 6.400 6.556 6.150 6.200 113,784 -0.30(-4.62%)
Jan 24, 2018 7.400 7.550 6.000 6.500 424,848 -1.15(-15.03%)
Jan 23, 2018 7.750 7.866 7.605 7.650 96,661 -0.20(-2.55%)
Jan 22, 2018 7.750 8.000 7.750 7.850 110,933 -0.10(-1.26%)
Jan 19, 2018 7.950 8.000 7.700 7.950 156,540 +0.25(+3.25%)
Jan 18, 2018 7.750 8.350 7.700 7.700 1,640,648 -0.25(-3.14%)
Jan 17, 2018 8.750 8.750 7.300 7.950 18,001 -0.60(-7.02%)
Jan 16, 2018 8.950 8.950 8.250 8.550 16,950 -0.75(-8.06%)
Jan 12, 2018 9.300 9.300 9.300 0 +0.15(+1.64%)
Jan 11, 2018 9.050 9.250 9.050 9.150 7,576 +0.00(+0.00%)
Jan 10, 2018 9.100 9.150 9.100 9.150 810 -0.10(-1.08%)
Jan 09, 2018 9.400 9.400 9.200 9.250 11,286 -0.30(-3.14%)
Jan 08, 2018 9.500 9.550 9.500 9.550 2,025 +0.00(+0.00%)
Jan 05, 2018 9.600 9.650 9.500 9.550 2,091 -0.10(-1.04%)
Jan 04, 2018 9.700 9.727 9.650 9.650 3,143 -0.12(-1.28%)
Jan 03, 2018 9.750 9.800 9.750 9.775 6,467 +0.08(+0.77%)
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.