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

Inspired Entertainment Inc (NQ: INSE )

8.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 30, 2018 4.900 5.000 4.850 5.000 15,152 +0.10(+2.04%)
Apr 27, 2018 4.850 5.000 4.850 4.900 51,433 +0.10(+2.08%)
Apr 26, 2018 4.800 4.850 4.750 4.800 11,260 +0.05(+1.05%)
Apr 25, 2018 4.784 4.871 4.700 4.750 17,917 -0.10(-2.06%)
Apr 24, 2018 5.150 5.150 4.400 4.850 202,675 -0.40(-7.62%)
Apr 23, 2018 5.350 5.350 5.250 5.250 26,262 -0.15(-2.78%)
Apr 20, 2018 5.350 5.509 5.250 5.400 15,704 +0.00(+0.00%)
Apr 19, 2018 5.400 5.450 5.350 5.400 13,668 +0.00(+0.00%)
Apr 18, 2018 5.450 5.450 5.225 5.400 28,425 +0.00(+0.00%)
Apr 17, 2018 5.300 5.450 5.275 5.400 13,271 -0.05(-0.92%)
Apr 16, 2018 5.300 5.500 5.300 5.450 32,315 +0.00(+0.00%)
Apr 13, 2018 5.500 5.500 5.340 5.450 13,893 +0.00(+0.00%)
Apr 12, 2018 5.550 5.600 5.400 5.450 12,886 -0.10(-1.80%)
Apr 11, 2018 5.750 5.750 5.400 5.550 30,279 -0.25(-4.31%)
Apr 10, 2018 5.800 5.950 5.750 5.800 22,092 -0.10(-1.69%)
Apr 09, 2018 5.500 6.150 5.450 5.900 13,799 +0.40(+7.27%)
Apr 06, 2018 5.800 5.800 5.375 5.500 24,599 +0.00(+0.00%)
Apr 05, 2018 5.500 5.500 5.325 5.500 31,877 +0.05(+0.92%)
Apr 04, 2018 5.500 5.600 5.400 5.450 18,454 +0.10(+1.87%)
Apr 03, 2018 5.300 5.350 5.150 5.350 37,968 +0.05(+0.94%)
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.