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: 1:57 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 (%)
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%)
Feb 01, 2019 6.760 6.950 6.680 6.790 16,100 +0.01(+0.15%)
Jan 31, 2019 6.850 6.872 6.750 6.780 10,951 -0.07(-1.02%)
Jan 30, 2019 6.750 7.000 6.650 6.850 20,591 +0.10(+1.48%)
Jan 29, 2019 6.680 6.760 6.545 6.750 9,835 +0.25(+3.85%)
Jan 28, 2019 6.640 6.850 6.300 6.500 18,035 -0.25(-3.70%)
Jan 25, 2019 7.000 7.100 6.655 6.750 15,200 -0.35(-4.93%)
Jan 24, 2019 7.210 7.210 6.740 7.100 23,845 +0.85(+13.60%)
Jan 23, 2019 6.060 6.350 6.020 6.250 7,321 +0.30(+5.04%)
Jan 22, 2019 5.850 6.220 5.830 5.950 8,265 +0.12(+2.06%)
Jan 18, 2019 5.820 5.850 5.820 5.830 1,700 +0.16(+2.82%)
Jan 17, 2019 5.628 5.850 5.628 5.670 3,242 +0.07(+1.25%)
Jan 16, 2019 5.850 5.850 5.600 5.600 1,087 -0.21(-3.61%)
Jan 15, 2019 5.440 5.820 5.440 5.810 1,604 +0.30(+5.44%)
Jan 14, 2019 5.640 5.700 5.510 5.510 9,296 -0.12(-2.13%)
Jan 11, 2019 5.360 5.630 5.360 5.630 1,000 +0.20(+3.68%)
Jan 10, 2019 5.430 5.430 5.430 5.430 775 -0.17(-3.04%)
Jan 09, 2019 5.820 5.820 5.460 5.600 4,009 +0.23(+4.28%)
Jan 08, 2019 5.490 5.650 5.370 5.370 1,209 +0.06(+1.13%)
Jan 07, 2019 5.680 5.700 5.310 5.310 2,346 +0.04(+0.76%)
Jan 04, 2019 5.140 5.630 5.140 5.270 1,800 +0.41(+8.44%)
Jan 03, 2019 4.860 4.860 4.860 91 +0.00(+0.00%)
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.