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

Inspired Entertainment Inc (NQ: INSE )

8.760 +0.020 (+0.23%)
Streaming Delayed Price Updated: 1:51 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 (%)
Feb 28, 2020 4.960 5.400 4.890 5.200 19,300 +0.30(+6.12%)
Feb 27, 2020 4.910 5.100 4.680 4.900 4,132 -0.31(-5.95%)
Feb 26, 2020 5.100 5.250 5.100 5.210 7,978 +0.23(+4.62%)
Feb 25, 2020 5.790 5.790 4.935 4.980 13,457 -0.88(-15.02%)
Feb 24, 2020 5.780 5.880 5.780 5.860 5,216 -0.04(-0.68%)
Feb 21, 2020 5.890 5.960 5.635 5.900 6,900 +0.01(+0.17%)
Feb 20, 2020 5.740 5.890 5.710 5.890 7,370 +0.14(+2.43%)
Feb 19, 2020 5.800 5.800 5.750 5.750 4,578 -0.01(-0.17%)
Feb 18, 2020 5.920 5.930 5.760 5.760 2,973 -0.16(-2.70%)
Feb 14, 2020 5.850 5.950 5.800 5.920 9,100 +0.07(+1.20%)
Feb 13, 2020 5.960 5.960 5.800 5.850 4,516 -0.16(-2.66%)
Feb 12, 2020 6.120 6.340 5.930 6.010 13,132 -0.16(-2.59%)
Feb 11, 2020 6.150 6.361 6.150 6.170 3,825 +0.02(+0.33%)
Feb 10, 2020 5.955 6.225 5.930 6.150 11,535 +0.20(+3.36%)
Feb 07, 2020 6.150 6.150 5.950 5.950 4,200 -0.15(-2.46%)
Feb 06, 2020 6.300 6.333 6.100 6.100 8,522 -0.07(-1.13%)
Feb 05, 2020 6.370 6.370 6.080 6.170 6,714 +0.12(+1.98%)
Feb 04, 2020 5.800 6.190 5.800 6.050 27,629 +0.26(+4.49%)
Feb 03, 2020 5.900 6.350 5.770 5.790 23,805 -0.07(-1.19%)
Jan 31, 2020 6.250 6.250 5.860 5.860 15,700 -0.25(-4.09%)
Jan 30, 2020 6.000 6.150 6.000 6.110 4,854 -0.12(-1.93%)
Jan 29, 2020 6.400 6.460 6.180 6.230 7,904 -0.07(-1.11%)
Jan 28, 2020 6.420 6.455 6.270 6.300 5,408 -0.12(-1.87%)
Jan 27, 2020 6.680 6.865 6.420 6.420 10,277 -0.28(-4.18%)
Jan 24, 2020 6.710 6.860 6.700 6.700 3,100 -0.09(-1.33%)
Jan 23, 2020 6.710 6.850 6.710 6.790 21,233 -0.01(-0.15%)
Jan 22, 2020 6.650 6.800 6.650 6.800 4,259 +0.15(+2.26%)
Jan 21, 2020 6.715 6.835 6.260 6.650 12,709 -0.05(-0.75%)
Jan 17, 2020 5.850 6.810 5.850 6.700 33,200 +0.87(+14.92%)
Jan 16, 2020 6.310 6.310 5.830 5.830 51,284 -0.39(-6.27%)
Jan 15, 2020 6.500 6.500 6.150 6.220 9,266 -0.24(-3.72%)
Jan 14, 2020 6.530 6.540 6.450 6.460 7,052 -0.16(-2.42%)
Jan 13, 2020 6.540 6.620 6.190 6.620 7,759 +0.08(+1.22%)
Jan 10, 2020 6.550 6.580 6.380 6.540 7,200 -0.17(-2.53%)
Jan 09, 2020 6.800 6.800 6.680 6.710 5,232 -0.14(-2.04%)
Jan 08, 2020 7.000 7.000 6.800 6.850 19,765 -0.30(-4.20%)
Jan 07, 2020 6.890 7.260 6.890 7.150 16,378 +0.03(+0.42%)
Jan 06, 2020 6.700 7.180 6.700 7.120 14,563 +0.01(+0.14%)
Jan 03, 2020 6.850 7.250 6.850 7.110 15,300 +0.30(+4.41%)
Jan 02, 2020 6.820 6.890 6.800 6.810 2,494 +0.06(+0.89%)
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%)
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.