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

Inspired Entertainment Inc (NQ: INSE )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 11.35 11.68 10.92 11.46 283,235 +0.06(+0.53%)
May 27, 2021 11.16 11.75 10.88 11.40 651,082 +0.15(+1.33%)
May 26, 2021 10.68 11.49 10.57 11.25 3,506,187 +1.80(+19.05%)
May 25, 2021 10.44 10.44 9.401 9.450 496,293 -0.96(-9.22%)
May 24, 2021 11.23 11.23 10.15 10.41 170,581 -0.70(-6.30%)
May 21, 2021 9.940 11.23 9.920 11.11 150,020 +1.19(+12.00%)
May 20, 2021 9.270 9.940 9.003 9.920 130,466 +0.83(+9.13%)
May 19, 2021 8.690 9.257 8.540 9.090 93,825 +0.33(+3.77%)
May 18, 2021 8.500 9.200 8.500 8.760 132,291 +0.32(+3.79%)
May 17, 2021 8.165 8.600 7.695 8.440 93,266 +0.55(+6.97%)
May 14, 2021 7.400 8.350 7.400 7.890 62,798 +0.04(+0.51%)
May 13, 2021 7.580 7.915 7.580 7.850 112,105 +0.29(+3.84%)
May 12, 2021 8.250 8.250 7.400 7.560 188,167 -0.84(-10.00%)
May 11, 2021 8.430 8.607 8.050 8.400 102,589 -0.45(-5.08%)
May 10, 2021 8.650 9.610 8.000 8.850 254,972 +0.37(+4.36%)
May 07, 2021 8.380 8.610 8.360 8.480 81,554 +0.04(+0.47%)
May 06, 2021 8.510 8.520 8.260 8.440 59,313 -0.07(-0.82%)
May 05, 2021 8.440 8.520 8.300 8.510 47,548 +0.13(+1.55%)
May 04, 2021 8.260 8.490 8.170 8.380 123,277 +0.03(+0.36%)
May 03, 2021 8.270 8.490 8.200 8.350 63,701 +0.10(+1.21%)
Apr 30, 2021 8.240 8.400 8.120 8.250 572,900 -0.08(-0.96%)
Apr 29, 2021 8.250 8.579 8.250 8.330 26,558 +0.10(+1.22%)
Apr 28, 2021 8.250 8.945 7.660 8.230 319,301 -0.10(-1.20%)
Apr 27, 2021 8.330 8.906 8.330 8.330 41,927 -0.06(-0.72%)
Apr 26, 2021 8.340 8.620 8.290 8.390 64,074 +0.13(+1.57%)
Apr 23, 2021 8.540 8.610 8.260 8.260 48,500 -0.23(-2.71%)
Apr 22, 2021 8.360 8.600 8.290 8.490 33,570 +0.10(+1.19%)
Apr 21, 2021 8.140 8.500 8.140 8.390 40,570 +0.19(+2.32%)
Apr 20, 2021 8.760 9.051 8.140 8.200 68,549 -0.61(-6.92%)
Apr 19, 2021 8.840 9.220 8.690 8.810 325,410 -0.03(-0.34%)
Apr 16, 2021 8.700 8.980 8.530 8.840 26,300 +0.13(+1.49%)
Apr 15, 2021 8.740 8.990 8.340 8.710 51,649 -0.02(-0.23%)
Apr 14, 2021 9.045 9.045 8.340 8.730 106,058 +0.34(+4.05%)
Apr 13, 2021 9.300 9.320 8.390 8.390 47,352 -0.86(-9.30%)
Apr 12, 2021 9.300 9.660 9.090 9.250 75,605 -0.01(-0.11%)
Apr 09, 2021 9.240 9.650 9.140 9.260 108,300 +0.01(+0.11%)
Apr 08, 2021 9.300 9.300 9.160 9.250 43,459 +0.01(+0.11%)
Apr 07, 2021 9.320 9.320 9.037 9.240 35,952 -0.06(-0.65%)
Apr 06, 2021 9.580 9.670 9.200 9.300 32,978 -0.33(-3.43%)
Apr 05, 2021 9.800 9.800 9.281 9.630 42,800 +0.10(+1.05%)
Apr 01, 2021 9.300 9.530 9.070 9.530 72,400 +0.24(+2.58%)
Mar 31, 2021 9.350 9.440 9.110 9.290 166,095 +0.05(+0.54%)
Mar 30, 2021 9.700 9.700 8.770 9.240 153,864 +0.27(+3.01%)
Mar 29, 2021 8.640 9.250 8.640 8.970 131,365 +0.35(+4.06%)
Mar 26, 2021 8.500 8.660 8.280 8.620 100,600 +0.21(+2.50%)
Mar 25, 2021 8.290 8.520 8.190 8.410 168,089 -0.01(-0.12%)
Mar 24, 2021 9.330 9.520 8.380 8.420 102,087 -0.97(-10.33%)
Mar 23, 2021 10.29 10.79 9.180 9.390 349,097 -0.82(-8.03%)
Mar 22, 2021 10.48 10.71 10.15 10.21 293,059 +0.12(+1.19%)
Mar 19, 2021 10.96 11.30 9.920 10.09 419,200 -0.92(-8.36%)
Mar 18, 2021 11.13 11.46 10.41 11.01 234,607 -0.54(-4.68%)
Mar 17, 2021 10.20 11.57 9.860 11.55 942,241 +1.55(+15.50%)
Mar 16, 2021 9.920 10.00 9.740 10.00 257,542 +0.09(+0.91%)
Mar 15, 2021 9.710 10.00 9.340 9.910 292,307 +0.39(+4.10%)
Mar 12, 2021 9.750 9.980 9.410 9.520 189,000 -0.09(-0.94%)
Mar 11, 2021 9.410 10.00 8.798 9.610 436,798 +1.88(+24.32%)
Mar 10, 2021 7.850 8.100 7.400 7.730 73,952 -0.03(-0.39%)
Mar 09, 2021 7.800 8.140 7.270 7.760 32,980 -0.03(-0.39%)
Mar 08, 2021 7.790 7.950 7.650 7.790 20,367 +0.05(+0.65%)
Mar 05, 2021 7.590 7.840 6.990 7.740 58,100 +0.14(+1.84%)
Mar 04, 2021 8.160 8.419 6.900 7.600 94,713 -0.65(-7.88%)
Mar 03, 2021 8.550 8.560 7.750 8.250 81,905 -0.38(-4.40%)
Mar 02, 2021 8.540 8.895 8.365 8.630 47,992 -0.05(-0.58%)
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.