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 31, 2018 6.500 6.850 6.500 6.600 100,403 +0.10(+1.54%)
Jan 30, 2018 6.600 6.600 6.400 6.500 58,836 -0.10(-1.52%)
Jan 29, 2018 5.900 6.700 5.900 6.600 148,186 +0.60(+10.00%)
Jan 26, 2018 6.200 6.250 5.800 6.000 150,283 -0.20(-3.23%)
Jan 25, 2018 6.400 6.556 6.150 6.200 113,784 -0.30(-4.62%)
Jan 24, 2018 7.400 7.550 6.000 6.500 424,848 -1.15(-15.03%)
Jan 23, 2018 7.750 7.866 7.605 7.650 96,661 -0.20(-2.55%)
Jan 22, 2018 7.750 8.000 7.750 7.850 110,933 -0.10(-1.26%)
Jan 19, 2018 7.950 8.000 7.700 7.950 156,540 +0.25(+3.25%)
Jan 18, 2018 7.750 8.350 7.700 7.700 1,640,648 -0.25(-3.14%)
Jan 17, 2018 8.750 8.750 7.300 7.950 18,001 -0.60(-7.02%)
Jan 16, 2018 8.950 8.950 8.250 8.550 16,950 -0.75(-8.06%)
Jan 12, 2018 9.300 9.300 9.300 0 +0.15(+1.64%)
Jan 11, 2018 9.050 9.250 9.050 9.150 7,576 +0.00(+0.00%)
Jan 10, 2018 9.100 9.150 9.100 9.150 810 -0.10(-1.08%)
Jan 09, 2018 9.400 9.400 9.200 9.250 11,286 -0.30(-3.14%)
Jan 08, 2018 9.500 9.550 9.500 9.550 2,025 +0.00(+0.00%)
Jan 05, 2018 9.600 9.650 9.500 9.550 2,091 -0.10(-1.04%)
Jan 04, 2018 9.700 9.727 9.650 9.650 3,143 -0.12(-1.28%)
Jan 03, 2018 9.750 9.800 9.750 9.775 6,467 +0.08(+0.77%)
Jan 02, 2018 9.995 9.700 9.700 6,918 -0.10(-1.02%)
Dec 29, 2017 9.800 9.800 9.800 0 +0.05(+0.51%)
Dec 28, 2017 9.950 9.950 9.725 9.750 6,597 -0.25(-2.50%)
Dec 27, 2017 10.30 10.40 9.900 10.00 4,442 +0.10(+1.01%)
Dec 26, 2017 9.750 10.00 9.750 9.900 4,968 +0.00(+0.00%)
Dec 22, 2017 10.00 10.00 9.850 9.900 4,829 -0.10(-1.00%)
Dec 21, 2017 10.80 11.03 9.900 10.00 13,091 -0.80(-7.41%)
Dec 20, 2017 11.30 12.15 10.75 10.80 6,041 +0.30(+2.86%)
Dec 19, 2017 10.40 10.65 10.15 10.50 12,094 +0.25(+2.44%)
Dec 18, 2017 9.450 10.50 9.450 10.25 9,053 +0.85(+9.04%)
Dec 15, 2017 9.100 9.400 9.000 9.400 40,319 +0.25(+2.73%)
Dec 14, 2017 9.966 9.975 9.000 9.150 20,102 -0.55(-5.67%)
Dec 13, 2017 9.000 9.750 8.979 9.700 8,122 +0.75(+8.38%)
Dec 12, 2017 9.000 9.000 8.850 8.950 3,230 +0.05(+0.56%)
Dec 11, 2017 9.050 9.050 8.900 8.900 1,189 -0.05(-0.56%)
Dec 08, 2017 9.000 9.150 8.900 8.950 5,715 +0.05(+0.56%)
Dec 07, 2017 9.000 9.000 8.900 8.900 1,292 +0.05(+0.56%)
Dec 06, 2017 8.800 8.900 8.800 8.850 2,240 +0.15(+1.72%)
Dec 05, 2017 9.000 9.050 8.700 8.700 5,997 -0.30(-3.33%)
Dec 04, 2017 9.650 9.650 8.700 9.000 8,538 -0.50(-5.26%)
Dec 01, 2017 9.100 9.600 9.100 9.500 4,732 +0.30(+3.26%)
Nov 30, 2017 9.450 9.800 8.700 9.200 22,161 -0.45(-4.66%)
Nov 29, 2017 11.60 11.60 9.300 9.650 33,137 -0.30(-3.02%)
Nov 28, 2017 10.40 10.40 9.850 9.950 6,520 +0.20(+2.05%)
Nov 27, 2017 9.550 9.800 9.550 9.750 3,653 +0.30(+3.17%)
Nov 24, 2017 9.550 9.650 9.400 9.450 3,825 -0.30(-3.08%)
Nov 22, 2017 9.750 9.800 9.750 9.750 2,579 +0.00(+0.00%)
Nov 21, 2017 9.950 10.00 9.500 9.750 10,256 -0.25(-2.50%)
Nov 20, 2017 10.00 10.00 9.950 10.00 9,648 +0.05(+0.50%)
Nov 17, 2017 9.800 9.950 9.800 9.950 2,826 +0.00(+0.00%)
Nov 16, 2017 10.00 10.10 9.900 9.950 4,310 -0.15(-1.49%)
Nov 15, 2017 10.10 10.20 10.10 10.10 4,448 +0.15(+1.51%)
Nov 14, 2017 10.10 10.50 9.850 9.950 11,918 -0.05(-0.50%)
Nov 13, 2017 9.950 10.05 9.750 10.00 3,409 -0.10(-0.99%)
Nov 10, 2017 9.950 10.50 9.850 10.10 22,842 +0.00(+0.00%)
Nov 09, 2017 10.30 10.30 9.700 10.10 17,418 -0.30(-2.88%)
Nov 08, 2017 10.80 10.95 10.30 10.40 21,145 -0.50(-4.59%)
Nov 07, 2017 11.60 11.60 10.35 10.90 7,723 -0.60(-5.22%)
Nov 06, 2017 11.20 11.50 11.20 11.50 4,305 +0.30(+2.68%)
Nov 03, 2017 11.25 11.40 11.15 11.20 12,004 +0.00(+0.00%)
Nov 02, 2017 11.30 11.50 10.95 11.20 15,429 -0.10(-0.88%)
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.