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 (%)
Feb 29, 2024	9.780	10.53	9.730	9.900	131,727	+0.33(+3.45%)
Feb 28, 2024	9.910	9.990	9.330	9.570	279,870	-0.96(-9.12%)
Feb 27, 2024	10.42	10.65	10.40	10.53	174,285	+0.17(+1.64%)
Feb 26, 2024	10.04	10.39	9.995	10.36	202,799	+0.36(+3.60%)
Feb 23, 2024	8.960	10.05	8.940	10.00	163,686	+1.00(+11.11%)
Feb 22, 2024	9.330	9.330	8.980	9.000	43,677	-0.33(-3.54%)
Feb 21, 2024	9.270	9.410	9.240	9.330	54,127	+0.10(+1.08%)
Feb 20, 2024	9.220	9.250	8.986	9.230	55,363	-0.12(-1.28%)
Feb 16, 2024	9.530	9.650	9.340	9.350	98,069	-0.22(-2.30%)
Feb 15, 2024	9.670	9.720	9.470	9.570	81,262	-0.01(-0.10%)
Feb 14, 2024	9.440	9.628	9.370	9.580	50,537	+0.30(+3.23%)
Feb 13, 2024	9.340	9.380	9.150	9.280	124,308	-0.43(-4.43%)
Feb 12, 2024	9.420	9.820	9.420	9.710	79,226	+0.30(+3.19%)
Feb 09, 2024	9.090	9.460	9.000	9.410	107,800	+0.41(+4.56%)
Feb 08, 2024	9.190	9.263	8.960	9.000	103,394	-0.15(-1.64%)
Feb 07, 2024	9.330	9.330	8.970	9.150	97,088	-0.14(-1.51%)
Feb 06, 2024	8.910	9.520	8.910	9.290	72,304	+0.34(+3.80%)
Feb 05, 2024	9.050	9.130	8.810	8.950	96,710	-0.20(-2.19%)
Feb 02, 2024	9.370	9.370	9.000	9.150	121,972	-0.36(-3.79%)

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.