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 (%)
Jan 29, 2021 6.100 6.231 5.760 6.090 17,000 -0.15(-2.40%)
Jan 28, 2021 6.320 6.348 6.060 6.240 16,248 -0.08(-1.27%)
Jan 27, 2021 6.423 6.746 6.290 6.320 19,174 -0.25(-3.81%)
Jan 26, 2021 6.670 6.780 6.510 6.570 15,801 -0.04(-0.61%)
Jan 25, 2021 6.620 6.700 6.510 6.610 35,244 +0.06(+0.92%)
Jan 22, 2021 6.240 6.550 6.060 6.550 50,000 +0.28(+4.47%)
Jan 21, 2021 6.120 6.280 6.000 6.270 16,583 +0.27(+4.50%)
Jan 20, 2021 6.750 6.780 5.880 6.000 57,678 -0.77(-11.37%)
Jan 19, 2021 6.850 6.870 6.361 6.770 25,193 +0.04(+0.59%)
Jan 15, 2021 6.940 6.950 6.680 6.730 31,100 -0.20(-2.89%)
Jan 14, 2021 6.980 7.010 6.781 6.930 18,637 +0.03(+0.43%)
Jan 13, 2021 6.870 6.980 6.650 6.900 12,068 +0.11(+1.62%)
Jan 12, 2021 6.357 6.985 6.357 6.790 16,908 +0.45(+7.10%)
Jan 11, 2021 6.220 6.360 6.050 6.340 62,816 +0.01(+0.16%)
Jan 08, 2021 6.280 6.400 6.222 6.330 9,600 +0.02(+0.32%)
Jan 07, 2021 6.370 6.400 6.210 6.310 20,578 +0.06(+0.96%)
Jan 06, 2021 6.020 6.320 6.020 6.250 20,299 +0.16(+2.63%)
Jan 05, 2021 6.230 6.230 6.000 6.090 27,770 -0.14(-2.25%)
Jan 04, 2021 6.690 6.690 6.190 6.230 7,044 -0.35(-5.32%)
Dec 31, 2020 6.580 6.580 6.580 12,701 -0.16(-2.37%)
Dec 30, 2020 6.560 6.779 6.540 6.740 12,701 +0.12(+1.81%)
Dec 29, 2020 6.840 6.840 6.520 6.620 19,051 -0.14(-2.07%)
Dec 28, 2020 6.950 6.950 6.740 6.760 13,952 -0.08(-1.17%)
Dec 24, 2020 6.790 6.870 6.760 6.840 3,200 +0.03(+0.44%)
Dec 23, 2020 6.560 6.860 6.551 6.810 19,541 +0.32(+4.93%)
Dec 22, 2020 6.400 6.750 6.400 6.490 16,758 +0.04(+0.62%)
Dec 21, 2020 6.070 6.460 5.800 6.450 41,378 +0.40(+6.61%)
Dec 18, 2020 6.090 6.300 6.040 6.050 16,700 -0.10(-1.63%)
Dec 17, 2020 6.410 6.410 5.920 6.150 16,555 -0.05(-0.81%)
Dec 16, 2020 6.510 6.510 6.010 6.200 14,243 +0.05(+0.81%)
Dec 15, 2020 6.060 6.300 6.050 6.150 42,996 +0.10(+1.65%)
Dec 14, 2020 6.600 6.660 6.010 6.050 69,786 -0.55(-8.33%)
Dec 11, 2020 6.920 6.940 6.460 6.600 41,200 -0.42(-5.98%)
Dec 10, 2020 6.887 7.150 6.887 7.020 34,476 +0.11(+1.59%)
Dec 09, 2020 6.990 7.000 6.790 6.910 16,685 -0.07(-1.00%)
Dec 08, 2020 6.970 7.090 6.940 6.980 22,520 +0.00(+0.00%)
Dec 07, 2020 6.910 7.100 6.910 6.980 40,661 -0.17(-2.38%)
Dec 04, 2020 7.250 7.310 7.010 7.150 50,900 +0.00(+0.00%)
Dec 03, 2020 6.790 7.320 6.750 7.150 156,146 +0.33(+4.84%)
Dec 02, 2020 6.510 6.850 6.500 6.820 54,082 +0.26(+3.96%)
Dec 01, 2020 6.640 6.870 6.520 6.560 103,814 -0.09(-1.35%)
Nov 30, 2020 6.460 6.790 6.410 6.650 77,035 +0.20(+3.10%)
Nov 27, 2020 6.280 6.450 6.260 6.450 36,000 +0.24(+3.86%)
Nov 25, 2020 6.030 6.500 6.010 6.210 45,700 +0.15(+2.48%)
Nov 24, 2020 6.080 6.140 5.965 6.060 56,325 +0.01(+0.17%)
Nov 23, 2020 5.880 6.140 5.860 6.050 42,836 +0.19(+3.24%)
Nov 20, 2020 5.990 6.130 5.840 5.860 39,000 -0.09(-1.51%)
Nov 19, 2020 5.520 6.140 5.460 5.950 89,227 +0.35(+6.25%)
Nov 18, 2020 5.520 5.910 5.520 5.600 27,437 +0.00(+0.00%)
Nov 17, 2020 5.830 5.930 5.590 5.600 93,406 -0.28(-4.76%)
Nov 16, 2020 6.170 6.170 5.770 5.880 76,340 -0.02(-0.34%)
Nov 13, 2020 5.800 6.200 5.450 5.900 310,400 +0.08(+1.37%)
Nov 12, 2020 5.450 5.920 5.080 5.820 504,156 +0.82(+16.40%)
Nov 11, 2020 4.210 5.100 4.050 5.000 96,772 +0.58(+13.12%)
Nov 10, 2020 4.800 4.800 4.350 4.420 69,312 -0.37(-7.72%)
Nov 09, 2020 4.665 4.900 4.504 4.790 76,628 +0.36(+8.13%)
Nov 06, 2020 4.460 4.460 4.260 4.430 10,400 +0.03(+0.68%)
Nov 05, 2020 4.260 4.570 4.260 4.400 21,902 +0.17(+4.02%)
Nov 04, 2020 4.290 4.332 4.184 4.230 8,247 -0.06(-1.40%)
Nov 03, 2020 3.990 4.390 3.906 4.290 45,327 +0.36(+9.16%)
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.