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 (%)
Jun 30, 2021 12.79 12.95 12.57 12.75 128,457 -0.04(-0.31%)
Jun 29, 2021 12.60 12.86 12.46 12.79 210,631 +0.24(+1.91%)
Jun 28, 2021 12.59 12.62 12.20 12.55 204,281 -0.04(-0.32%)
Jun 25, 2021 12.67 12.98 12.30 12.59 413,681 +0.10(+0.80%)
Jun 24, 2021 12.25 12.63 12.09 12.49 319,207 +0.35(+2.88%)
Jun 23, 2021 11.85 12.22 11.63 12.14 91,622 +0.34(+2.88%)
Jun 22, 2021 11.25 12.40 11.25 11.80 226,081 -0.01(-0.08%)
Jun 21, 2021 11.31 12.00 11.31 11.81 150,102 +0.39(+3.42%)
Jun 18, 2021 11.61 11.89 11.40 11.42 128,131 -0.37(-3.14%)
Jun 17, 2021 11.29 12.09 11.29 11.79 297,073 +0.02(+0.17%)
Jun 16, 2021 11.39 12.09 11.39 11.77 367,947 +0.41(+3.61%)
Jun 15, 2021 11.70 11.76 11.26 11.36 330,763 -0.44(-3.73%)
Jun 14, 2021 11.94 11.95 11.42 11.80 202,291 -0.05(-0.42%)
Jun 11, 2021 11.37 11.99 11.27 11.85 164,126 +0.18(+1.54%)
Jun 10, 2021 11.80 12.05 11.56 11.67 85,549 -0.01(-0.09%)
Jun 09, 2021 12.23 12.27 10.71 11.68 522,083 -0.63(-5.12%)
Jun 08, 2021 12.35 12.75 12.06 12.31 267,057 +0.03(+0.24%)
Jun 07, 2021 12.22 12.49 11.88 12.28 501,397 -0.24(-1.92%)
Jun 04, 2021 12.22 12.55 12.07 12.52 291,061 +0.37(+3.05%)
Jun 03, 2021 12.10 12.34 11.65 12.15 566,650 +0.00(+0.00%)
Jun 02, 2021 12.07 12.43 11.65 12.15 379,406 +0.08(+0.66%)
Jun 01, 2021 11.85 12.58 11.81 12.07 1,023,502 +0.61(+5.32%)
May 28, 2021 11.35 11.68 10.92 11.46 283,235 +0.06(+0.53%)
May 27, 2021 11.16 11.75 10.88 11.40 651,082 +0.15(+1.33%)
May 26, 2021 10.68 11.49 10.57 11.25 3,506,187 +1.80(+19.05%)
May 25, 2021 10.44 10.44 9.401 9.450 496,293 -0.96(-9.22%)
May 24, 2021 11.23 11.23 10.15 10.41 170,581 -0.70(-6.30%)
May 21, 2021 9.940 11.23 9.920 11.11 150,020 +1.19(+12.00%)
May 20, 2021 9.270 9.940 9.003 9.920 130,466 +0.83(+9.13%)
May 19, 2021 8.690 9.257 8.540 9.090 93,825 +0.33(+3.77%)
May 18, 2021 8.500 9.200 8.500 8.760 132,291 +0.32(+3.79%)
May 17, 2021 8.165 8.600 7.695 8.440 93,266 +0.55(+6.97%)
May 14, 2021 7.400 8.350 7.400 7.890 62,798 +0.04(+0.51%)
May 13, 2021 7.580 7.915 7.580 7.850 112,105 +0.29(+3.84%)
May 12, 2021 8.250 8.250 7.400 7.560 188,167 -0.84(-10.00%)
May 11, 2021 8.430 8.607 8.050 8.400 102,589 -0.45(-5.08%)
May 10, 2021 8.650 9.610 8.000 8.850 254,972 +0.37(+4.36%)
May 07, 2021 8.380 8.610 8.360 8.480 81,554 +0.04(+0.47%)
May 06, 2021 8.510 8.520 8.260 8.440 59,313 -0.07(-0.82%)
May 05, 2021 8.440 8.520 8.300 8.510 47,548 +0.13(+1.55%)
May 04, 2021 8.260 8.490 8.170 8.380 123,277 +0.03(+0.36%)
May 03, 2021 8.270 8.490 8.200 8.350 63,701 +0.10(+1.21%)
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%)
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.