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

Inspired Entertainment Inc (NQ: INSE )

8.305 -0.195 (-2.29%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 1, 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, 2019 7.495 7.997 7.045 7.870 43,472 -0.33(-4.02%)
Apr 29, 2019 8.600 8.600 8.070 8.200 20,050 -0.40(-4.65%)
Apr 26, 2019 8.390 8.700 7.720 8.600 90,100 +0.23(+2.75%)
Apr 25, 2019 7.860 8.530 7.660 8.370 19,281 +0.56(+7.17%)
Apr 24, 2019 7.850 7.950 7.720 7.810 41,184 -0.19(-2.38%)
Apr 23, 2019 7.350 8.000 7.270 8.000 34,725 +0.80(+11.11%)
Apr 22, 2019 7.120 7.200 6.670 7.200 11,529 +0.08(+1.12%)
Apr 18, 2019 7.470 7.470 7.120 7.120 3,500 +0.11(+1.57%)
Apr 17, 2019 7.010 7.100 6.950 7.010 4,178 +0.01(+0.14%)
Apr 16, 2019 6.970 7.190 6.770 7.000 18,429 -0.08(-1.13%)
Apr 15, 2019 7.240 7.240 7.080 7.080 6,447 +0.08(+1.14%)
Apr 12, 2019 7.000 7.000 7.000 7.000 1,400 -0.01(-0.14%)
Apr 11, 2019 6.870 7.040 6.850 7.010 5,332 +0.16(+2.34%)
Apr 10, 2019 6.810 7.000 6.810 6.850 9,150 +0.01(+0.15%)
Apr 09, 2019 6.820 6.840 6.820 6.840 1,500 +0.00(+0.00%)
Apr 08, 2019 6.840 6.880 6.770 6.840 12,364 +0.02(+0.29%)
Apr 05, 2019 6.710 6.880 6.710 6.820 56,600 +0.04(+0.59%)
Apr 04, 2019 6.820 6.820 6.520 6.780 3,868 +0.21(+3.20%)
Apr 03, 2019 6.408 6.730 6.408 6.570 6,306 -0.17(-2.52%)
Apr 02, 2019 6.620 6.750 6.570 6.740 9,600 +0.08(+1.20%)
Apr 01, 2019 6.650 6.750 6.530 6.660 10,507 -0.00(-0.08%)
Mar 29, 2019 6.530 6.750 6.500 6.665 9,200 +0.12(+1.76%)
Mar 28, 2019 6.580 6.650 6.540 6.550 6,869 -0.06(-0.91%)
Mar 27, 2019 6.630 6.660 6.430 6.610 18,575 -0.01(-0.15%)
Mar 26, 2019 6.570 6.750 6.570 6.620 7,757 +0.11(+1.69%)
Mar 25, 2019 6.450 6.580 6.410 6.510 2,317 +0.22(+3.50%)
Mar 22, 2019 6.550 6.580 6.290 6.290 7,000 -0.24(-3.68%)
Mar 21, 2019 6.730 6.770 6.500 6.530 28,048 -0.25(-3.69%)
Mar 20, 2019 6.700 6.780 6.700 6.780 9,905 +0.08(+1.19%)
Mar 19, 2019 6.720 6.750 6.650 6.700 9,069 -0.05(-0.74%)
Mar 18, 2019 6.850 6.880 6.510 6.750 10,332 -0.15(-2.17%)
Mar 15, 2019 6.480 7.420 6.280 6.900 66,600 +0.42(+6.48%)
Mar 14, 2019 6.780 6.780 6.480 6.480 2,651 -0.37(-5.40%)
Mar 13, 2019 6.890 6.890 6.760 6.850 5,060 -0.15(-2.07%)
Mar 12, 2019 6.810 6.995 6.810 6.995 9,934 +0.25(+3.63%)
Mar 11, 2019 6.800 6.870 6.750 6.750 1,341 -0.03(-0.44%)
Mar 08, 2019 6.620 6.830 6.620 6.780 11,500 +0.00(+0.07%)
Mar 07, 2019 6.510 6.930 6.510 6.775 2,053 +0.11(+1.57%)
Mar 06, 2019 6.080 6.840 6.080 6.670 2,509 -0.22(-3.19%)
Mar 05, 2019 7.090 7.140 6.734 6.890 16,562 -0.16(-2.27%)
Mar 04, 2019 6.990 7.060 6.380 7.050 34,180 +0.20(+2.92%)
Mar 01, 2019 7.170 7.170 6.820 6.850 13,200 +0.03(+0.44%)
Feb 28, 2019 6.800 6.920 6.800 6.820 2,832 -0.08(-1.16%)
Feb 27, 2019 7.130 7.130 6.600 6.900 8,574 -0.01(-0.14%)
Feb 26, 2019 6.880 7.040 6.870 6.910 19,163 +0.01(+0.14%)
Feb 25, 2019 7.000 7.000 6.815 6.900 7,539 -0.05(-0.72%)
Feb 22, 2019 6.870 7.000 6.830 6.950 11,000 +0.05(+0.72%)
Feb 21, 2019 6.890 6.910 6.760 6.900 13,076 +0.06(+0.88%)
Feb 20, 2019 6.900 6.940 6.840 6.840 8,931 -0.08(-1.16%)
Feb 19, 2019 6.950 6.950 6.650 6.920 12,797 +0.04(+0.58%)
Feb 15, 2019 6.620 7.010 6.620 6.880 17,900 +0.01(+0.15%)
Feb 14, 2019 6.780 7.100 6.780 6.870 20,688 +0.00(+0.00%)
Feb 13, 2019 7.200 7.200 6.730 6.870 22,521 -0.38(-5.24%)
Feb 12, 2019 6.560 7.250 6.560 7.250 18,891 +0.35(+5.07%)
Feb 11, 2019 7.450 7.450 6.860 6.900 21,742 -0.02(-0.29%)
Feb 08, 2019 6.910 7.000 6.700 6.920 515,600 +0.01(+0.22%)
Feb 07, 2019 7.040 7.105 6.850 6.905 18,935 -0.08(-1.07%)
Feb 06, 2019 7.050 7.555 6.940 6.980 19,810 -0.03(-0.43%)
Feb 05, 2019 7.000 7.010 6.870 7.010 27,338 +0.03(+0.43%)
Feb 04, 2019 6.940 7.000 6.810 6.980 5,687 +0.19(+2.80%)
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.