Indicators

Inspired Entertainment Inc (NQ: INSE )

8.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	9.840	10.14	9.690	9.860	80,151	+0.09(+0.92%)
Mar 27, 2024	9.270	9.770	9.270	9.770	82,080	+0.60(+6.54%)
Mar 26, 2024	9.270	9.470	9.120	9.170	69,397	-0.03(-0.33%)
Mar 25, 2024	9.400	9.400	9.130	9.200	41,873	-0.18(-1.92%)
Mar 22, 2024	9.510	9.510	9.360	9.380	22,952	-0.09(-0.95%)
Mar 21, 2024	9.700	9.800	9.330	9.470	68,990	-0.15(-1.56%)
Mar 20, 2024	9.280	9.630	9.180	9.620	67,841	+0.38(+4.11%)
Mar 19, 2024	9.230	9.320	9.200	9.240	46,279	+0.00(+0.00%)
Mar 18, 2024	9.150	9.320	9.040	9.240	51,439	+0.11(+1.20%)
Mar 15, 2024	9.000	9.130	8.890	9.130	162,150	+0.05(+0.55%)
Mar 14, 2024	9.170	9.170	8.910	9.080	101,356	-0.07(-0.77%)
Mar 13, 2024	9.060	9.250	8.990	9.150	108,246	+0.03(+0.33%)
Mar 12, 2024	9.290	9.300	9.034	9.120	58,923	-0.08(-0.87%)
Mar 11, 2024	9.190	9.310	9.050	9.200	61,299	+0.03(+0.33%)
Mar 08, 2024	9.250	9.330	8.922	9.170	62,496	-0.01(-0.11%)
Mar 07, 2024	8.930	9.260	8.930	9.180	74,964	+0.16(+1.77%)
Mar 06, 2024	9.150	9.150	8.915	9.020	63,522	+0.00(+0.00%)
Mar 05, 2024	9.230	9.350	8.955	9.020	59,916	-0.17(-1.85%)
Mar 04, 2024	9.740	9.750	9.125	9.190	137,679	-0.46(-4.77%)

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.