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: 4:00 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 (%)
Mar 31, 2021 9.350 9.440 9.110 9.290 166,095 +0.05(+0.54%)
Mar 30, 2021 9.700 9.700 8.770 9.240 153,864 +0.27(+3.01%)
Mar 29, 2021 8.640 9.250 8.640 8.970 131,365 +0.35(+4.06%)
Mar 26, 2021 8.500 8.660 8.280 8.620 100,600 +0.21(+2.50%)
Mar 25, 2021 8.290 8.520 8.190 8.410 168,089 -0.01(-0.12%)
Mar 24, 2021 9.330 9.520 8.380 8.420 102,087 -0.97(-10.33%)
Mar 23, 2021 10.29 10.79 9.180 9.390 349,097 -0.82(-8.03%)
Mar 22, 2021 10.48 10.71 10.15 10.21 293,059 +0.12(+1.19%)
Mar 19, 2021 10.96 11.30 9.920 10.09 419,200 -0.92(-8.36%)
Mar 18, 2021 11.13 11.46 10.41 11.01 234,607 -0.54(-4.68%)
Mar 17, 2021 10.20 11.57 9.860 11.55 942,241 +1.55(+15.50%)
Mar 16, 2021 9.920 10.00 9.740 10.00 257,542 +0.09(+0.91%)
Mar 15, 2021 9.710 10.00 9.340 9.910 292,307 +0.39(+4.10%)
Mar 12, 2021 9.750 9.980 9.410 9.520 189,000 -0.09(-0.94%)
Mar 11, 2021 9.410 10.00 8.798 9.610 436,798 +1.88(+24.32%)
Mar 10, 2021 7.850 8.100 7.400 7.730 73,952 -0.03(-0.39%)
Mar 09, 2021 7.800 8.140 7.270 7.760 32,980 -0.03(-0.39%)
Mar 08, 2021 7.790 7.950 7.650 7.790 20,367 +0.05(+0.65%)
Mar 05, 2021 7.590 7.840 6.990 7.740 58,100 +0.14(+1.84%)
Mar 04, 2021 8.160 8.419 6.900 7.600 94,713 -0.65(-7.88%)
Mar 03, 2021 8.550 8.560 7.750 8.250 81,905 -0.38(-4.40%)
Mar 02, 2021 8.540 8.895 8.365 8.630 47,992 -0.05(-0.58%)
Mar 01, 2021 8.460 8.800 8.340 8.680 60,590 +0.43(+5.21%)
Feb 26, 2021 8.860 9.160 8.080 8.250 177,900 -0.63(-7.09%)
Feb 25, 2021 8.810 9.140 8.324 8.880 217,531 +0.04(+0.45%)
Feb 24, 2021 8.580 9.350 8.580 8.840 98,574 +0.36(+4.25%)
Feb 23, 2021 8.030 8.560 7.620 8.480 71,240 -0.06(-0.70%)
Feb 22, 2021 8.550 8.870 8.380 8.540 69,218 +0.04(+0.47%)
Feb 19, 2021 8.540 8.990 8.383 8.500 49,400 +0.13(+1.55%)
Feb 18, 2021 7.730 8.600 7.660 8.370 110,028 +0.49(+6.22%)
Feb 17, 2021 7.410 7.950 7.410 7.880 20,795 +0.37(+4.93%)
Feb 16, 2021 7.450 7.770 7.450 7.510 27,014 -0.33(-4.21%)
Feb 12, 2021 7.340 7.900 7.340 7.840 31,800 +0.22(+2.89%)
Feb 11, 2021 8.000 8.000 7.485 7.620 27,603 -0.33(-4.15%)
Feb 10, 2021 8.030 8.410 7.800 7.950 38,619 +0.04(+0.51%)
Feb 09, 2021 7.430 8.598 7.310 7.910 228,205 +0.53(+7.18%)
Feb 08, 2021 6.800 8.000 6.640 7.380 160,387 +0.77(+11.65%)
Feb 05, 2021 6.180 6.780 6.180 6.610 122,900 +0.26(+4.09%)
Feb 04, 2021 6.230 6.390 6.210 6.350 14,543 +0.10(+1.60%)
Feb 03, 2021 6.150 6.380 6.140 6.250 30,514 +0.09(+1.46%)
Feb 02, 2021 6.260 6.474 6.140 6.160 15,082 -0.11(-1.75%)
Feb 01, 2021 6.060 6.650 5.940 6.270 61,589 +0.18(+2.96%)
Jan 29, 2021 6.100 6.231 5.760 6.090 17,000 -0.15(-2.40%)
Jan 28, 2021 6.320 6.348 6.060 6.240 16,248 -0.08(-1.27%)
Jan 27, 2021 6.423 6.746 6.290 6.320 19,174 -0.25(-3.81%)
Jan 26, 2021 6.670 6.780 6.510 6.570 15,801 -0.04(-0.61%)
Jan 25, 2021 6.620 6.700 6.510 6.610 35,244 +0.06(+0.92%)
Jan 22, 2021 6.240 6.550 6.060 6.550 50,000 +0.28(+4.47%)
Jan 21, 2021 6.120 6.280 6.000 6.270 16,583 +0.27(+4.50%)
Jan 20, 2021 6.750 6.780 5.880 6.000 57,678 -0.77(-11.37%)
Jan 19, 2021 6.850 6.870 6.361 6.770 25,193 +0.04(+0.59%)
Jan 15, 2021 6.940 6.950 6.680 6.730 31,100 -0.20(-2.89%)
Jan 14, 2021 6.980 7.010 6.781 6.930 18,637 +0.03(+0.43%)
Jan 13, 2021 6.870 6.980 6.650 6.900 12,068 +0.11(+1.62%)
Jan 12, 2021 6.357 6.985 6.357 6.790 16,908 +0.45(+7.10%)
Jan 11, 2021 6.220 6.360 6.050 6.340 62,816 +0.01(+0.16%)
Jan 08, 2021 6.280 6.400 6.222 6.330 9,600 +0.02(+0.32%)
Jan 07, 2021 6.370 6.400 6.210 6.310 20,578 +0.06(+0.96%)
Jan 06, 2021 6.020 6.320 6.020 6.250 20,299 +0.16(+2.63%)
Jan 05, 2021 6.230 6.230 6.000 6.090 27,770 -0.14(-2.25%)
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.