Inspired Entertainment Inc (NQ: INSE )

9.100 -0.100 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 9.070 9.170 8.960 9.100 70,110 -0.10(-1.09%)
Jun 13, 2024 9.200 9.340 8.950 9.200 206,503 -0.01(-0.11%)
Jun 12, 2024 9.750 10.01 9.200 9.210 142,378 -0.39(-4.06%)
Jun 11, 2024 9.360 9.650 9.200 9.600 60,432 +0.11(+1.16%)
Jun 10, 2024 9.080 9.530 9.080 9.490 40,431 +0.34(+3.72%)
Jun 07, 2024 9.160 9.230 9.030 9.150 49,891 -0.10(-1.08%)
Jun 06, 2024 9.260 9.425 9.195 9.250 46,942 -0.06(-0.64%)
Jun 05, 2024 9.140 9.370 9.030 9.310 159,283 +0.23(+2.53%)
Jun 04, 2024 9.100 9.150 8.990 9.080 84,652 -0.07(-0.77%)
Jun 03, 2024 9.220 9.220 8.990 9.150 53,422 +0.04(+0.44%)
May 31, 2024 9.070 9.270 8.940 9.110 66,522 +0.10(+1.11%)
May 30, 2024 9.090 9.090 8.900 9.010 45,911 -0.02(-0.22%)
May 29, 2024 8.990 9.350 8.920 9.030 167,067 -0.13(-1.42%)
May 28, 2024 9.240 9.270 8.991 9.160 61,559 +0.00(+0.00%)
May 24, 2024 8.900 9.190 8.835 9.160 114,773 +0.29(+3.27%)
May 23, 2024 8.750 8.921 8.650 8.870 156,344 +0.15(+1.72%)
May 22, 2024 8.740 8.800 8.638 8.720 98,213 -0.03(-0.34%)
May 21, 2024 8.870 8.920 8.730 8.750 56,441 -0.09(-1.02%)
May 20, 2024 8.910 8.945 8.775 8.840 70,634 +0.02(+0.23%)
May 17, 2024 8.810 8.960 8.790 8.820 47,772 +0.03(+0.34%)
May 16, 2024 8.730 8.950 8.705 8.790 235,705 +0.03(+0.34%)
May 15, 2024 8.900 8.900 8.680 8.760 79,594 +0.02(+0.23%)
May 14, 2024 8.960 9.000 8.470 8.740 186,252 -0.09(-1.02%)
May 13, 2024 8.710 8.900 8.560 8.830 173,764 +0.13(+1.49%)
May 10, 2024 8.710 9.140 8.480 8.700 646,718 -0.74(-7.84%)
May 09, 2024 8.840 9.550 8.840 9.440 257,065 +0.65(+7.39%)
May 08, 2024 8.560 8.880 8.560 8.790 65,243 +0.14(+1.62%)
May 07, 2024 8.770 8.820 8.600 8.650 65,562 -0.05(-0.57%)
May 06, 2024 8.610 8.730 8.520 8.700 68,953 +0.13(+1.52%)
May 03, 2024 8.710 8.860 8.410 8.570 41,066 -0.13(-1.49%)
May 02, 2024 8.540 8.730 8.360 8.700 31,859 +0.24(+2.84%)
May 01, 2024 8.510 8.550 8.305 8.460 113,524 -0.04(-0.47%)
Apr 30, 2024 8.750 8.750 8.440 8.500 97,651 -0.29(-3.30%)
Apr 29, 2024 8.900 8.920 8.720 8.790 105,632 -0.02(-0.23%)
Apr 26, 2024 8.690 8.960 8.690 8.810 85,741 +0.15(+1.73%)
Apr 25, 2024 8.790 8.790 8.600 8.660 51,586 -0.21(-2.37%)
Apr 24, 2024 8.900 8.940 8.535 8.870 126,612 -0.01(-0.11%)
Apr 23, 2024 8.940 9.070 8.570 8.880 150,253 -0.03(-0.34%)
Apr 22, 2024 8.870 9.000 8.540 8.910 100,371 +0.02(+0.22%)
Apr 19, 2024 8.760 9.110 8.680 8.890 111,185 +0.11(+1.25%)
Apr 18, 2024 9.040 9.110 8.750 8.780 140,214 -0.26(-2.88%)
Apr 17, 2024 9.290 9.590 9.020 9.040 124,559 -0.16(-1.74%)
Apr 16, 2024 8.810 9.370 8.780 9.200 94,278 +0.13(+1.43%)
Apr 15, 2024 10.00 10.75 8.550 9.070 333,499 -0.50(-5.22%)
Apr 12, 2024 9.870 9.950 9.530 9.570 112,850 -0.43(-4.30%)
Apr 11, 2024 9.870 10.00 9.710 10.00 117,661 +0.18(+1.83%)
Apr 10, 2024 9.830 10.00 9.580 9.820 96,801 -0.18(-1.80%)
Apr 09, 2024 9.760 10.00 9.720 10.00 127,221 +0.15(+1.52%)
Apr 08, 2024 9.880 9.890 9.630 9.850 41,554 -0.07(-0.71%)
Apr 05, 2024 9.720 10.04 9.665 9.920 70,864 +0.37(+3.87%)
Apr 04, 2024 9.710 9.980 9.440 9.550 74,954 +0.01(+0.10%)
Apr 03, 2024 9.360 9.620 9.360 9.540 63,273 +0.04(+0.42%)
Apr 02, 2024 9.810 10.05 9.435 9.500 143,890 -0.49(-4.90%)
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.