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 (%)
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%)
May 02, 2022 9.210 9.500 9.130 9.490 150,290 +0.20(+2.15%)
Apr 29, 2022 9.300 9.610 9.190 9.290 135,613 -0.06(-0.64%)
Apr 28, 2022 9.300 9.490 9.155 9.350 120,808 +0.15(+1.63%)
Apr 27, 2022 9.500 9.605 9.140 9.200 152,344 -0.14(-1.50%)
Apr 26, 2022 9.710 9.710 9.200 9.340 139,118 -0.47(-4.79%)
Apr 25, 2022 9.580 9.930 9.520 9.810 129,552 +0.23(+2.40%)
Apr 22, 2022 9.700 9.880 9.350 9.580 169,555 -0.06(-0.62%)
Apr 21, 2022 10.36 10.46 9.610 9.640 164,511 -0.59(-5.77%)
Apr 20, 2022 10.57 10.92 10.20 10.23 111,665 -0.29(-2.76%)
Apr 19, 2022 10.44 10.98 10.17 10.52 138,726 +0.08(+0.77%)
Apr 18, 2022 10.59 10.87 10.38 10.44 156,820 -0.24(-2.25%)
Apr 14, 2022 10.55 10.80 10.50 10.68 139,935 +0.03(+0.28%)
Apr 13, 2022 10.27 10.84 10.14 10.65 178,245 +0.32(+3.10%)
Apr 12, 2022 10.00 10.43 9.890 10.33 808,845 +0.52(+5.30%)
Apr 11, 2022 9.970 9.970 9.510 9.810 362,509 -0.01(-0.10%)
Apr 08, 2022 10.11 10.41 9.745 9.820 152,756 -0.40(-3.91%)
Apr 07, 2022 10.51 10.82 9.950 10.22 635,500 -0.36(-3.40%)
Apr 06, 2022 11.40 11.40 10.23 10.58 347,320 -0.96(-8.32%)
Apr 05, 2022 12.15 12.15 11.42 11.54 102,856 -0.61(-5.02%)
Apr 04, 2022 11.98 12.28 11.86 12.15 296,365 +0.17(+1.42%)
Apr 01, 2022 12.46 12.73 11.87 11.98 195,429 -0.32(-2.60%)
Mar 31, 2022 12.63 12.75 12.26 12.30 141,310 -0.40(-3.15%)
Mar 30, 2022 13.01 13.27 12.63 12.70 90,889 -0.30(-2.31%)
Mar 29, 2022 12.97 13.17 12.91 13.00 197,339 +0.15(+1.17%)
Mar 28, 2022 13.27 13.27 12.80 12.85 82,063 -0.15(-1.15%)
Mar 25, 2022 13.26 13.37 12.93 13.00 97,753 -0.14(-1.07%)
Mar 24, 2022 13.36 13.49 12.98 13.14 161,222 -0.23(-1.72%)
Mar 23, 2022 13.80 13.80 13.06 13.37 106,586 -0.51(-3.67%)
Mar 22, 2022 13.82 14.10 13.42 13.88 112,483 +0.17(+1.24%)
Mar 21, 2022 13.63 13.84 13.19 13.71 150,752 +0.26(+1.93%)
Mar 18, 2022 13.79 14.16 13.39 13.45 370,278 -0.56(-4.00%)
Mar 17, 2022 14.00 14.24 13.84 14.01 79,281 +0.05(+0.36%)
Mar 16, 2022 13.31 14.05 13.31 13.96 153,135 +0.75(+5.68%)
Mar 15, 2022 13.23 13.62 12.72 13.21 120,889 +0.13(+0.99%)
Mar 14, 2022 13.16 14.14 13.07 13.08 176,278 -0.11(-0.83%)
Mar 11, 2022 12.01 13.37 12.01 13.19 286,784 +1.37(+11.59%)
Mar 10, 2022 11.95 12.00 11.38 11.82 101,138 -0.11(-0.92%)
Mar 09, 2022 11.77 12.08 11.41 11.93 207,239 +0.28(+2.40%)
Mar 08, 2022 12.02 12.16 11.60 11.65 190,840 -0.34(-2.84%)
Mar 07, 2022 12.32 12.69 11.91 11.99 170,223 -0.60(-4.77%)
Mar 04, 2022 13.17 13.37 12.52 12.59 307,231 -0.63(-4.77%)
Mar 03, 2022 13.83 13.83 13.10 13.22 76,037 -0.58(-4.20%)
Mar 02, 2022 13.49 14.34 13.48 13.80 86,273 +0.21(+1.55%)
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.