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

Inspired Entertainment Inc (NQ: INSE )

8.730 -0.020 (-0.23%)
Streaming Delayed Price Updated: 12:05 PM 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 (%)
Oct 31, 2018 6.250 6.420 6.250 6.360 4,341 +0.09(+1.44%)
Oct 30, 2018 6.400 6.490 6.270 6.270 4,780 -0.24(-3.69%)
Oct 29, 2018 6.950 6.950 6.500 6.510 5,992 -0.48(-6.87%)
Oct 26, 2018 6.790 8.000 6.420 6.990 17,300 -0.33(-4.51%)
Oct 25, 2018 6.910 7.510 6.750 7.320 9,948 +0.44(+6.40%)
Oct 24, 2018 6.870 7.280 6.870 6.880 7,565 -0.30(-4.18%)
Oct 23, 2018 7.650 7.650 6.730 7.180 22,720 -0.42(-5.53%)
Oct 22, 2018 7.490 7.690 7.480 7.600 3,845 +0.11(+1.47%)
Oct 19, 2018 7.650 7.870 7.350 7.490 1,800 -0.17(-2.22%)
Oct 18, 2018 7.870 7.870 7.360 7.660 14,070 -0.34(-4.25%)
Oct 17, 2018 7.960 8.000 7.650 8.000 19,214 +0.00(+0.00%)
Oct 16, 2018 8.030 8.112 7.740 8.000 36,157 -0.15(-1.84%)
Oct 15, 2018 8.150 8.150 7.710 8.150 23,521 +0.11(+1.37%)
Oct 12, 2018 7.680 8.040 7.630 8.040 44,000 +0.45(+5.93%)
Oct 11, 2018 7.510 7.850 7.400 7.590 29,198 +0.26(+3.55%)
Oct 10, 2018 7.040 7.570 7.040 7.330 23,517 +0.25(+3.53%)
Oct 09, 2018 7.010 7.080 6.820 7.080 7,475 +0.12(+1.72%)
Oct 08, 2018 6.900 7.100 6.800 6.960 18,836 +0.16(+2.35%)
Oct 05, 2018 6.840 6.920 6.700 6.800 9,000 +0.00(+0.00%)
Oct 04, 2018 6.700 6.990 6.600 6.800 39,314 +0.05(+0.74%)
Oct 03, 2018 6.920 6.920 6.750 6.750 3,873 +0.11(+1.66%)
Oct 02, 2018 6.649 6.649 6.500 6.640 13,131 -0.15(-2.21%)
Oct 01, 2018 6.450 7.186 6.450 6.790 66,025 +0.69(+11.31%)
Sep 28, 2018 6.350 6.400 6.100 6.100 14,600 -0.25(-3.94%)
Sep 27, 2018 6.350 6.350 6.350 6.350 217 +0.00(+0.00%)
Sep 26, 2018 6.300 6.500 6.300 6.350 9,079 +0.05(+0.79%)
Sep 25, 2018 7.445 7.445 6.300 6.300 15,583 -0.30(-4.55%)
Sep 24, 2018 6.400 6.900 6.400 6.600 2,237 +0.15(+2.33%)
Sep 21, 2018 6.350 6.500 6.300 6.450 22,500 +0.10(+1.57%)
Sep 20, 2018 6.350 6.350 6.350 6.350 2,422 +0.05(+0.79%)
Sep 19, 2018 6.350 6.411 6.300 6.300 7,097 +0.00(+0.00%)
Sep 18, 2018 6.300 6.400 6.300 6.300 3,393 +0.00(+0.00%)
Sep 17, 2018 6.350 6.400 6.300 6.300 5,805 -0.10(-1.56%)
Sep 14, 2018 6.400 6.450 6.400 6.400 4,600 +0.10(+1.59%)
Sep 13, 2018 6.050 6.400 6.050 6.300 5,189 +0.00(+0.00%)
Sep 12, 2018 6.350 6.400 6.250 6.300 7,476 -0.15(-2.33%)
Sep 11, 2018 6.450 6.650 6.350 6.450 9,141 +0.05(+0.78%)
Sep 10, 2018 6.600 6.600 6.300 6.400 5,768 -0.20(-3.03%)
Sep 07, 2018 6.850 6.850 6.500 6.600 17,100 -0.30(-4.35%)
Sep 06, 2018 7.000 7.100 6.900 6.900 7,672 -0.07(-1.08%)
Sep 05, 2018 6.850 7.050 6.850 6.975 20,628 +0.02(+0.36%)
Sep 04, 2018 7.080 7.100 6.850 6.950 12,415 -0.15(-2.11%)
Aug 31, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Aug 30, 2018 6.950 7.150 6.950 7.050 7,817 +0.00(+0.00%)
Aug 29, 2018 7.350 7.400 7.000 7.050 12,040 +0.00(+0.00%)
Aug 28, 2018 7.000 7.450 7.000 7.050 7,062 +0.00(+0.00%)
Aug 27, 2018 7.550 7.550 7.050 7.050 5,790 -0.05(-0.70%)
Aug 24, 2018 7.950 7.950 7.100 7.100 23,300 -0.05(-0.70%)
Aug 23, 2018 7.150 7.464 7.100 7.150 12,329 -0.10(-1.38%)
Aug 22, 2018 7.150 7.400 7.150 7.250 2,429 +0.15(+2.11%)
Aug 21, 2018 7.050 7.200 7.050 7.100 6,496 +0.00(+0.00%)
Aug 20, 2018 7.150 7.150 7.000 7.100 27,967 +0.10(+1.43%)
Aug 17, 2018 7.150 7.250 6.900 7.000 12,200 -0.25(-3.45%)
Aug 16, 2018 7.071 7.250 7.071 7.250 1,911 -0.05(-0.68%)
Aug 15, 2018 7.010 7.300 7.000 7.300 20,927 +0.22(+3.18%)
Aug 14, 2018 6.350 7.600 6.350 7.075 32,336 -0.88(-11.01%)
Aug 13, 2018 7.650 7.950 7.119 7.950 33,554 +0.35(+4.61%)
Aug 10, 2018 7.500 7.650 7.450 7.600 15,400 +0.25(+3.40%)
Aug 09, 2018 7.300 7.550 7.100 7.350 17,055 +0.25(+3.52%)
Aug 08, 2018 7.200 7.200 7.000 7.100 12,854 -0.10(-1.39%)
Aug 07, 2018 7.350 7.350 7.100 7.200 32,261 -0.05(-0.69%)
Aug 06, 2018 7.000 7.500 6.900 7.250 32,688 +0.35(+5.07%)
Aug 03, 2018 6.650 7.050 6.600 6.900 18,000 +0.05(+0.73%)
Aug 02, 2018 6.750 6.900 6.700 6.850 4,621 +0.05(+0.74%)
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.