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

Inspired Entertainment Inc (NQ: INSE )

9.110 +0.100 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2020 2.950 2.950 2.860 2.900 62,841 -0.08(-2.68%)
Jun 29, 2020 3.100 3.110 2.930 2.980 107,612 -0.12(-3.87%)
Jun 26, 2020 2.970 3.170 2.830 3.100 947,900 +0.09(+2.99%)
Jun 25, 2020 2.790 3.050 2.680 3.010 378,930 +0.45(+17.58%)
Jun 24, 2020 2.860 2.860 2.550 2.560 223,215 -0.34(-11.72%)
Jun 23, 2020 3.060 3.060 2.800 2.900 173,978 -0.13(-4.29%)
Jun 22, 2020 3.110 3.110 2.950 3.030 153,302 -0.08(-2.57%)
Jun 19, 2020 3.140 3.300 3.010 3.110 178,400 +0.04(+1.30%)
Jun 18, 2020 3.420 3.420 3.050 3.070 147,946 -0.31(-9.17%)
Jun 17, 2020 3.120 3.500 2.980 3.380 259,315 +0.34(+11.18%)
Jun 16, 2020 3.180 3.690 3.000 3.040 308,727 +0.15(+5.19%)
Jun 15, 2020 2.850 3.000 2.620 2.890 114,054 -0.03(-1.03%)
Jun 12, 2020 2.980 3.138 2.835 2.920 114,100 +0.17(+6.18%)
Jun 11, 2020 3.030 3.100 2.630 2.750 249,316 -0.64(-18.88%)
Jun 10, 2020 3.400 3.480 3.200 3.390 112,655 -0.04(-1.17%)
Jun 09, 2020 3.630 3.680 3.100 3.430 206,429 -0.23(-6.28%)
Jun 08, 2020 3.990 4.000 3.550 3.660 259,932 -0.21(-5.43%)
Jun 05, 2020 3.570 4.000 3.570 3.870 273,200 +0.24(+6.61%)
Jun 04, 2020 3.760 3.790 3.450 3.630 346,632 -0.21(-5.47%)
Jun 03, 2020 3.800 4.050 3.720 3.840 287,159 +0.05(+1.32%)
Jun 02, 2020 3.860 4.040 3.630 3.790 575,605 +0.30(+8.60%)
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.