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

Inspired Entertainment Inc (NQ: INSE )

8.790 +0.050 (+0.57%)
Streaming Delayed Price Updated: 3:25 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 (%)
Dec 31, 2019 6.770 6.770 6.650 6.750 8,300 +0.01(+0.15%)
Dec 30, 2019 6.810 6.900 6.740 6.740 2,904 -0.16(-2.32%)
Dec 27, 2019 6.960 6.960 6.600 6.900 26,700 -0.04(-0.58%)
Dec 26, 2019 6.805 6.940 6.668 6.940 5,868 +0.20(+2.97%)
Dec 24, 2019 6.707 6.740 6.707 6.740 900 +0.13(+1.97%)
Dec 23, 2019 6.810 6.810 6.580 6.610 3,338 -0.20(-2.94%)
Dec 20, 2019 6.830 6.930 6.800 6.810 15,400 -0.01(-0.15%)
Dec 19, 2019 6.770 6.860 6.090 6.820 5,051 +0.13(+1.94%)
Dec 18, 2019 6.810 6.810 6.690 6.690 5,144 -0.21(-3.04%)
Dec 17, 2019 6.950 6.990 6.900 6.900 3,081 -0.17(-2.40%)
Dec 16, 2019 7.070 7.070 6.700 7.070 3,274 +0.06(+0.86%)
Dec 13, 2019 6.990 7.070 6.990 7.010 3,000 +0.05(+0.72%)
Dec 12, 2019 7.080 7.080 6.770 6.960 3,238 -0.20(-2.79%)
Dec 11, 2019 6.984 7.160 6.984 7.160 1,827 +0.12(+1.70%)
Dec 10, 2019 7.030 7.040 6.905 7.040 5,437 +0.11(+1.59%)
Dec 09, 2019 7.230 7.230 6.770 6.930 6,109 -0.15(-2.12%)
Dec 06, 2019 7.400 7.490 7.080 7.080 11,900 -0.04(-0.56%)
Dec 05, 2019 7.060 7.210 6.765 7.120 14,931 +0.19(+2.74%)
Dec 04, 2019 6.490 7.500 6.170 6.930 27,942 +0.25(+3.74%)
Dec 03, 2019 6.450 6.790 6.360 6.680 8,658 +0.00(+0.00%)
Dec 02, 2019 6.950 6.990 6.670 6.680 8,732 -0.31(-4.43%)
Nov 29, 2019 6.990 6.990 6.990 6.990 1,700 -0.10(-1.41%)
Nov 27, 2019 7.050 7.100 6.960 7.090 16,100 +0.04(+0.57%)
Nov 26, 2019 7.260 7.260 7.030 7.050 10,759 -0.28(-3.82%)
Nov 25, 2019 7.100 7.335 7.070 7.330 11,038 +0.23(+3.24%)
Nov 22, 2019 7.140 7.210 7.100 7.100 2,200 -0.01(-0.14%)
Nov 21, 2019 7.320 7.600 7.110 7.110 5,645 -0.29(-3.92%)
Nov 20, 2019 7.270 7.690 7.220 7.400 32,826 +0.11(+1.51%)
Nov 19, 2019 7.000 7.300 6.960 7.290 15,960 +0.30(+4.29%)
Nov 18, 2019 7.210 7.250 6.920 6.990 6,229 -0.24(-3.32%)
Nov 15, 2019 7.370 7.375 7.230 7.230 5,900 -0.06(-0.82%)
Nov 14, 2019 7.440 7.440 7.280 7.290 7,101 -0.20(-2.67%)
Nov 13, 2019 7.530 7.530 7.370 7.490 2,207 +0.01(+0.13%)
Nov 12, 2019 7.560 7.560 7.425 7.480 3,367 +0.01(+0.07%)
Nov 11, 2019 7.610 7.610 7.425 7.475 4,077 +0.00(+0.07%)
Nov 08, 2019 7.740 7.750 7.460 7.470 16,600 -0.30(-3.86%)
Nov 07, 2019 7.570 7.864 7.570 7.770 10,078 +0.31(+4.16%)
Nov 06, 2019 7.620 7.620 7.450 7.460 8,867 -0.16(-2.10%)
Nov 05, 2019 7.490 7.620 7.420 7.620 8,025 +0.24(+3.25%)
Nov 04, 2019 7.600 7.660 7.380 7.380 13,791 -0.17(-2.25%)
Nov 01, 2019 7.440 7.550 7.310 7.550 16,500 +0.20(+2.72%)
Oct 31, 2019 7.500 7.650 7.340 7.350 4,816 -0.14(-1.87%)
Oct 30, 2019 7.460 7.490 7.430 7.490 2,291 +0.08(+1.08%)
Oct 29, 2019 7.500 7.500 7.230 7.410 13,931 +0.03(+0.41%)
Oct 28, 2019 7.540 7.540 7.230 7.380 7,686 -0.21(-2.83%)
Oct 25, 2019 7.370 7.650 7.370 7.595 16,200 +0.13(+1.81%)
Oct 24, 2019 7.490 7.490 7.260 7.460 2,297 +0.08(+1.08%)
Oct 23, 2019 7.500 7.550 7.260 7.380 15,296 -0.38(-4.90%)
Oct 22, 2019 7.790 7.800 7.620 7.760 4,417 -0.09(-1.15%)
Oct 21, 2019 7.510 7.850 7.510 7.850 4,415 +0.45(+6.08%)
Oct 18, 2019 7.250 7.510 7.250 7.400 6,000 +0.06(+0.82%)
Oct 17, 2019 7.130 7.390 7.100 7.340 6,086 +0.19(+2.66%)
Oct 16, 2019 6.888 7.200 6.888 7.150 9,152 -0.05(-0.69%)
Oct 15, 2019 7.330 7.330 7.100 7.200 6,924 +0.14(+1.98%)
Oct 14, 2019 7.040 7.060 6.920 7.060 3,656 +0.03(+0.43%)
Oct 11, 2019 6.890 7.270 6.720 7.030 10,500 +0.27(+3.99%)
Oct 10, 2019 6.950 7.030 6.670 6.760 13,596 -0.10(-1.46%)
Oct 09, 2019 6.920 6.990 6.860 6.860 3,484 -0.03(-0.44%)
Oct 08, 2019 6.990 7.240 6.890 6.890 14,673 -0.11(-1.57%)
Oct 07, 2019 7.120 7.120 6.790 7.000 9,075 -0.19(-2.64%)
Oct 04, 2019 7.220 7.270 7.140 7.190 3,900 +0.22(+3.16%)
Oct 03, 2019 6.570 6.990 6.570 6.970 3,343 +0.41(+6.25%)
Oct 02, 2019 6.730 6.880 6.540 6.560 18,881 -0.26(-3.81%)
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.