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 (%)
Jul 29, 2022 10.06 10.37 9.940 10.34 267,635 +0.32(+3.19%)
Jul 28, 2022 9.500 10.11 9.368 10.02 175,867 +0.46(+4.81%)
Jul 27, 2022 9.210 9.690 9.160 9.560 257,084 +0.42(+4.60%)
Jul 26, 2022 8.910 9.195 8.850 9.140 88,326 +0.12(+1.33%)
Jul 25, 2022 8.890 9.110 8.840 9.020 95,332 +0.08(+0.89%)
Jul 22, 2022 8.890 8.970 8.640 8.940 115,668 +0.03(+0.34%)
Jul 21, 2022 8.840 8.930 8.450 8.910 152,141 +0.06(+0.68%)
Jul 20, 2022 8.500 8.860 8.210 8.850 150,106 +0.25(+2.91%)
Jul 19, 2022 8.470 8.730 8.290 8.600 162,787 +0.19(+2.26%)
Jul 18, 2022 8.500 8.750 8.222 8.410 165,987 +0.09(+1.08%)
Jul 15, 2022 7.910 8.330 7.780 8.320 352,290 +0.62(+8.05%)
Jul 14, 2022 7.620 7.795 7.555 7.700 390,745 +0.02(+0.26%)
Jul 13, 2022 7.660 7.770 7.490 7.680 532,422 -0.10(-1.29%)
Jul 12, 2022 8.050 8.300 7.720 7.780 172,265 -0.32(-3.95%)
Jul 11, 2022 8.110 8.210 7.970 8.100 159,832 -0.18(-2.17%)
Jul 08, 2022 8.330 8.405 8.180 8.280 136,067 -0.02(-0.24%)
Jul 07, 2022 8.260 8.540 8.260 8.300 179,362 +0.12(+1.47%)
Jul 06, 2022 8.670 8.790 8.030 8.180 282,728 -0.52(-5.98%)
Jul 05, 2022 8.380 8.730 8.360 8.700 175,163 +0.12(+1.40%)
Jul 01, 2022 8.500 8.730 8.370 8.580 217,433 -0.03(-0.35%)
Jun 30, 2022 8.510 8.630 8.340 8.610 205,622 -0.08(-0.92%)
Jun 29, 2022 9.080 9.080 8.500 8.690 284,186 -0.38(-4.19%)
Jun 28, 2022 9.070 9.450 9.040 9.070 204,328 -0.02(-0.22%)
Jun 27, 2022 9.490 9.560 8.930 9.090 253,158 -0.37(-3.91%)
Jun 24, 2022 9.540 10.02 9.100 9.460 2,870,335 +0.06(+0.64%)
Jun 23, 2022 9.490 9.910 9.370 9.400 349,563 -0.14(-1.47%)
Jun 22, 2022 9.360 10.01 9.360 9.540 396,341 +0.08(+0.85%)
Jun 21, 2022 10.10 10.28 9.440 9.460 251,266 -0.50(-5.02%)
Jun 17, 2022 9.490 10.09 9.400 9.960 443,933 +0.47(+4.95%)
Jun 16, 2022 10.21 10.36 9.450 9.490 250,492 -1.02(-9.71%)
Jun 15, 2022 9.860 10.63 9.800 10.51 245,400 +0.72(+7.35%)
Jun 14, 2022 10.11 10.26 9.740 9.790 114,957 -0.27(-2.68%)
Jun 13, 2022 10.91 10.91 10.04 10.06 216,332 -1.13(-10.10%)
Jun 10, 2022 11.52 11.65 11.19 11.19 107,128 -0.49(-4.20%)
Jun 09, 2022 11.69 11.76 11.50 11.68 134,614 +0.06(+0.52%)
Jun 08, 2022 11.33 11.74 11.33 11.62 160,547 +0.27(+2.38%)
Jun 07, 2022 11.50 11.50 10.93 11.35 223,509 -0.19(-1.65%)
Jun 06, 2022 11.55 11.74 11.43 11.54 309,890 +0.15(+1.32%)
Jun 03, 2022 11.33 11.56 11.29 11.39 180,253 -0.06(-0.52%)
Jun 02, 2022 11.31 11.71 11.31 11.45 271,629 +0.13(+1.15%)
Jun 01, 2022 11.23 11.54 11.11 11.32 215,809 +0.32(+2.91%)
May 31, 2022 10.97 11.04 10.82 11.00 120,053 +0.04(+0.36%)
May 27, 2022 10.90 11.21 10.83 10.96 129,873 +0.37(+3.49%)
May 26, 2022 10.05 10.75 9.995 10.59 236,511 +0.64(+6.43%)
May 25, 2022 9.500 10.03 9.500 9.950 193,521 +0.41(+4.30%)
May 24, 2022 9.970 9.970 9.500 9.540 199,402 -0.52(-5.17%)
May 23, 2022 10.39 10.39 9.570 10.06 150,698 -0.12(-1.18%)
May 20, 2022 10.51 10.51 10.04 10.18 135,297 -0.27(-2.58%)
May 19, 2022 10.00 10.65 9.940 10.45 123,928 +0.35(+3.47%)
May 18, 2022 10.60 10.60 10.00 10.10 116,927 -0.61(-5.70%)
May 17, 2022 10.44 10.95 10.44 10.71 118,872 +0.38(+3.68%)
May 16, 2022 10.78 10.89 10.15 10.33 133,267 -0.49(-4.53%)
May 13, 2022 10.63 10.96 10.63 10.82 172,293 +0.22(+2.08%)
May 12, 2022 10.63 10.84 10.00 10.60 307,033 -0.05(-0.47%)
May 11, 2022 9.300 10.75 9.300 10.65 416,490 +1.87(+21.30%)
May 10, 2022 8.650 8.980 8.270 8.780 444,669 +0.14(+1.62%)
May 09, 2022 9.080 9.110 8.470 8.640 290,770 -0.64(-6.90%)
May 06, 2022 9.550 9.630 8.990 9.280 150,746 -0.42(-4.33%)
May 05, 2022 10.17 10.17 9.490 9.700 168,584 -0.53(-5.18%)
May 04, 2022 9.970 10.36 9.690 10.23 180,439 +0.32(+3.23%)
May 03, 2022 9.440 9.910 9.350 9.910 109,498 +0.42(+4.43%)
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.