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

Inspired Entertainment Inc (NQ: INSE )

8.700 +0.130 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2021 8.240 8.400 8.120 8.250 572,900 -0.08(-0.96%)
Apr 29, 2021 8.250 8.579 8.250 8.330 26,558 +0.10(+1.22%)
Apr 28, 2021 8.250 8.945 7.660 8.230 319,301 -0.10(-1.20%)
Apr 27, 2021 8.330 8.906 8.330 8.330 41,927 -0.06(-0.72%)
Apr 26, 2021 8.340 8.620 8.290 8.390 64,074 +0.13(+1.57%)
Apr 23, 2021 8.540 8.610 8.260 8.260 48,500 -0.23(-2.71%)
Apr 22, 2021 8.360 8.600 8.290 8.490 33,570 +0.10(+1.19%)
Apr 21, 2021 8.140 8.500 8.140 8.390 40,570 +0.19(+2.32%)
Apr 20, 2021 8.760 9.051 8.140 8.200 68,549 -0.61(-6.92%)
Apr 19, 2021 8.840 9.220 8.690 8.810 325,410 -0.03(-0.34%)
Apr 16, 2021 8.700 8.980 8.530 8.840 26,300 +0.13(+1.49%)
Apr 15, 2021 8.740 8.990 8.340 8.710 51,649 -0.02(-0.23%)
Apr 14, 2021 9.045 9.045 8.340 8.730 106,058 +0.34(+4.05%)
Apr 13, 2021 9.300 9.320 8.390 8.390 47,352 -0.86(-9.30%)
Apr 12, 2021 9.300 9.660 9.090 9.250 75,605 -0.01(-0.11%)
Apr 09, 2021 9.240 9.650 9.140 9.260 108,300 +0.01(+0.11%)
Apr 08, 2021 9.300 9.300 9.160 9.250 43,459 +0.01(+0.11%)
Apr 07, 2021 9.320 9.320 9.037 9.240 35,952 -0.06(-0.65%)
Apr 06, 2021 9.580 9.670 9.200 9.300 32,978 -0.33(-3.43%)
Apr 05, 2021 9.800 9.800 9.281 9.630 42,800 +0.10(+1.05%)
Apr 01, 2021 9.300 9.530 9.070 9.530 72,400 +0.24(+2.58%)
Mar 31, 2021 9.350 9.440 9.110 9.290 166,095 +0.05(+0.54%)
Mar 30, 2021 9.700 9.700 8.770 9.240 153,864 +0.27(+3.01%)
Mar 29, 2021 8.640 9.250 8.640 8.970 131,365 +0.35(+4.06%)
Mar 26, 2021 8.500 8.660 8.280 8.620 100,600 +0.21(+2.50%)
Mar 25, 2021 8.290 8.520 8.190 8.410 168,089 -0.01(-0.12%)
Mar 24, 2021 9.330 9.520 8.380 8.420 102,087 -0.97(-10.33%)
Mar 23, 2021 10.29 10.79 9.180 9.390 349,097 -0.82(-8.03%)
Mar 22, 2021 10.48 10.71 10.15 10.21 293,059 +0.12(+1.19%)
Mar 19, 2021 10.96 11.30 9.920 10.09 419,200 -0.92(-8.36%)
Mar 18, 2021 11.13 11.46 10.41 11.01 234,607 -0.54(-4.68%)
Mar 17, 2021 10.20 11.57 9.860 11.55 942,241 +1.55(+15.50%)
Mar 16, 2021 9.920 10.00 9.740 10.00 257,542 +0.09(+0.91%)
Mar 15, 2021 9.710 10.00 9.340 9.910 292,307 +0.39(+4.10%)
Mar 12, 2021 9.750 9.980 9.410 9.520 189,000 -0.09(-0.94%)
Mar 11, 2021 9.410 10.00 8.798 9.610 436,798 +1.88(+24.32%)
Mar 10, 2021 7.850 8.100 7.400 7.730 73,952 -0.03(-0.39%)
Mar 09, 2021 7.800 8.140 7.270 7.760 32,980 -0.03(-0.39%)
Mar 08, 2021 7.790 7.950 7.650 7.790 20,367 +0.05(+0.65%)
Mar 05, 2021 7.590 7.840 6.990 7.740 58,100 +0.14(+1.84%)
Mar 04, 2021 8.160 8.419 6.900 7.600 94,713 -0.65(-7.88%)
Mar 03, 2021 8.550 8.560 7.750 8.250 81,905 -0.38(-4.40%)
Mar 02, 2021 8.540 8.895 8.365 8.630 47,992 -0.05(-0.58%)
Mar 01, 2021 8.460 8.800 8.340 8.680 60,590 +0.43(+5.21%)
Feb 26, 2021 8.860 9.160 8.080 8.250 177,900 -0.63(-7.09%)
Feb 25, 2021 8.810 9.140 8.324 8.880 217,531 +0.04(+0.45%)
Feb 24, 2021 8.580 9.350 8.580 8.840 98,574 +0.36(+4.25%)
Feb 23, 2021 8.030 8.560 7.620 8.480 71,240 -0.06(-0.70%)
Feb 22, 2021 8.550 8.870 8.380 8.540 69,218 +0.04(+0.47%)
Feb 19, 2021 8.540 8.990 8.383 8.500 49,400 +0.13(+1.55%)
Feb 18, 2021 7.730 8.600 7.660 8.370 110,028 +0.49(+6.22%)
Feb 17, 2021 7.410 7.950 7.410 7.880 20,795 +0.37(+4.93%)
Feb 16, 2021 7.450 7.770 7.450 7.510 27,014 -0.33(-4.21%)
Feb 12, 2021 7.340 7.900 7.340 7.840 31,800 +0.22(+2.89%)
Feb 11, 2021 8.000 8.000 7.485 7.620 27,603 -0.33(-4.15%)
Feb 10, 2021 8.030 8.410 7.800 7.950 38,619 +0.04(+0.51%)
Feb 09, 2021 7.430 8.598 7.310 7.910 228,205 +0.53(+7.18%)
Feb 08, 2021 6.800 8.000 6.640 7.380 160,387 +0.77(+11.65%)
Feb 05, 2021 6.180 6.780 6.180 6.610 122,900 +0.26(+4.09%)
Feb 04, 2021 6.230 6.390 6.210 6.350 14,543 +0.10(+1.60%)
Feb 03, 2021 6.150 6.380 6.140 6.250 30,514 +0.09(+1.46%)
Feb 02, 2021 6.260 6.474 6.140 6.160 15,082 -0.11(-1.75%)
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.