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 (%)
Oct 31, 2019 7.500 7.650 7.340 7.350 4,816 -0.14(-1.87%)
Oct 30, 2019 7.460 7.490 7.430 7.490 2,291 +0.08(+1.08%)
Oct 29, 2019 7.500 7.500 7.230 7.410 13,931 +0.03(+0.41%)
Oct 28, 2019 7.540 7.540 7.230 7.380 7,686 -0.21(-2.83%)
Oct 25, 2019 7.370 7.650 7.370 7.595 16,200 +0.13(+1.81%)
Oct 24, 2019 7.490 7.490 7.260 7.460 2,297 +0.08(+1.08%)
Oct 23, 2019 7.500 7.550 7.260 7.380 15,296 -0.38(-4.90%)
Oct 22, 2019 7.790 7.800 7.620 7.760 4,417 -0.09(-1.15%)
Oct 21, 2019 7.510 7.850 7.510 7.850 4,415 +0.45(+6.08%)
Oct 18, 2019 7.250 7.510 7.250 7.400 6,000 +0.06(+0.82%)
Oct 17, 2019 7.130 7.390 7.100 7.340 6,086 +0.19(+2.66%)
Oct 16, 2019 6.888 7.200 6.888 7.150 9,152 -0.05(-0.69%)
Oct 15, 2019 7.330 7.330 7.100 7.200 6,924 +0.14(+1.98%)
Oct 14, 2019 7.040 7.060 6.920 7.060 3,656 +0.03(+0.43%)
Oct 11, 2019 6.890 7.270 6.720 7.030 10,500 +0.27(+3.99%)
Oct 10, 2019 6.950 7.030 6.670 6.760 13,596 -0.10(-1.46%)
Oct 09, 2019 6.920 6.990 6.860 6.860 3,484 -0.03(-0.44%)
Oct 08, 2019 6.990 7.240 6.890 6.890 14,673 -0.11(-1.57%)
Oct 07, 2019 7.120 7.120 6.790 7.000 9,075 -0.19(-2.64%)
Oct 04, 2019 7.220 7.270 7.140 7.190 3,900 +0.22(+3.16%)
Oct 03, 2019 6.570 6.990 6.570 6.970 3,343 +0.41(+6.25%)
Oct 02, 2019 6.730 6.880 6.540 6.560 18,881 -0.26(-3.81%)
Oct 01, 2019 7.170 7.290 6.770 6.820 17,456 -0.37(-5.15%)
Sep 30, 2019 7.210 7.340 7.170 7.190 11,965 -0.03(-0.42%)
Sep 27, 2019 7.140 7.400 7.090 7.220 6,000 +0.04(+0.56%)
Sep 26, 2019 7.150 7.250 7.120 7.180 6,538 -0.03(-0.42%)
Sep 25, 2019 7.250 7.340 6.990 7.210 9,615 -0.05(-0.69%)
Sep 24, 2019 7.440 7.550 7.260 7.260 5,371 -0.17(-2.29%)
Sep 23, 2019 7.370 7.536 7.370 7.430 3,809 -0.05(-0.67%)
Sep 20, 2019 7.440 7.500 6.650 7.480 47,200 +0.02(+0.27%)
Sep 19, 2019 7.270 7.560 7.270 7.460 5,342 -0.10(-1.32%)
Sep 18, 2019 7.540 7.600 7.200 7.560 20,133 -0.03(-0.40%)
Sep 17, 2019 7.010 7.780 7.010 7.590 23,227 +0.09(+1.20%)
Sep 16, 2019 7.150 7.600 7.000 7.500 25,865 +0.04(+0.54%)
Sep 13, 2019 7.510 7.700 7.405 7.460 17,900 -0.02(-0.27%)
Sep 12, 2019 6.975 7.480 6.975 7.480 14,223 +0.32(+4.47%)
Sep 11, 2019 7.000 7.200 6.970 7.160 4,811 +0.24(+3.47%)
Sep 10, 2019 6.887 7.080 6.795 6.920 3,560 -0.15(-2.12%)
Sep 09, 2019 7.060 7.340 6.990 7.070 3,164 -0.01(-0.14%)
Sep 06, 2019 6.880 7.150 6.880 7.080 9,600 +0.23(+3.36%)
Sep 05, 2019 6.368 6.870 6.368 6.850 4,826 +0.10(+1.48%)
Sep 04, 2019 6.800 6.840 6.640 6.750 2,777 +0.03(+0.45%)
Sep 03, 2019 6.990 7.150 6.700 6.720 7,443 -0.27(-3.86%)
Aug 30, 2019 7.320 7.615 6.940 6.990 23,600 -0.53(-7.05%)
Aug 29, 2019 7.250 7.700 7.250 7.520 30,980 +0.16(+2.17%)
Aug 28, 2019 6.819 7.360 6.819 7.360 10,035 +0.40(+5.75%)
Aug 27, 2019 6.910 7.000 6.884 6.960 14,094 +0.07(+1.02%)
Aug 26, 2019 6.673 6.900 6.673 6.890 4,278 +0.19(+2.84%)
Aug 23, 2019 6.500 6.780 6.500 6.700 6,700 -0.12(-1.76%)
Aug 22, 2019 7.160 7.160 6.810 6.820 4,409 -0.29(-4.08%)
Aug 21, 2019 7.334 7.334 7.040 7.110 10,285 +0.01(+0.14%)
Aug 20, 2019 7.400 7.420 6.923 7.100 16,583 -0.30(-4.05%)
Aug 19, 2019 7.250 7.405 6.700 7.400 25,574 +0.24(+3.35%)
Aug 16, 2019 7.080 7.585 7.080 7.160 7,100 +0.16(+2.29%)
Aug 15, 2019 7.050 7.215 6.970 7.000 34,419 +0.04(+0.57%)
Aug 14, 2019 7.620 7.620 6.775 6.960 13,323 -0.65(-8.54%)
Aug 13, 2019 7.803 7.803 7.510 7.610 6,357 +0.01(+0.13%)
Aug 12, 2019 5.910 7.600 5.510 7.600 19,545 +0.94(+14.11%)
Aug 09, 2019 7.400 7.400 6.660 6.660 42,800 -0.69(-9.39%)
Aug 08, 2019 7.780 7.780 7.350 7.350 12,385 +0.09(+1.24%)
Aug 07, 2019 7.390 7.470 7.100 7.260 10,333 +0.03(+0.41%)
Aug 06, 2019 7.250 7.650 7.150 7.230 25,036 -0.03(-0.41%)
Aug 05, 2019 7.150 7.400 7.150 7.260 6,934 -0.52(-6.68%)
Aug 02, 2019 8.150 8.170 7.750 7.780 12,000 -0.47(-5.70%)
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.