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

Inspired Entertainment Inc (NQ: INSE )

9.030 +0.170 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 8.880 9.040 8.780 9.030 35,003 +0.17(+1.92%)
Aug 29, 2024 8.890 9.040 8.830 8.860 34,660 +0.02(+0.23%)
Aug 28, 2024 8.800 8.850 8.670 8.840 37,866 +0.05(+0.57%)
Aug 27, 2024 8.890 8.890 8.690 8.790 26,346 -0.17(-1.90%)
Aug 26, 2024 9.050 9.230 8.860 8.960 113,783 -0.03(-0.33%)
Aug 23, 2024 8.690 9.080 8.615 8.990 56,465 +0.37(+4.29%)
Aug 22, 2024 8.780 8.840 8.609 8.620 44,826 -0.11(-1.26%)
Aug 21, 2024 8.485 8.730 8.485 8.730 45,568 +0.16(+1.87%)
Aug 20, 2024 8.460 8.780 8.360 8.570 60,872 +0.02(+0.23%)
Aug 19, 2024 8.440 9.104 8.410 8.550 51,456 +0.13(+1.54%)
Aug 16, 2024 8.470 8.705 8.390 8.420 161,273 -0.07(-0.82%)
Aug 15, 2024 8.190 8.590 8.180 8.490 103,646 +0.36(+4.43%)
Aug 14, 2024 8.080 8.240 7.850 8.130 57,697 +0.03(+0.37%)
Aug 13, 2024 8.090 8.180 7.835 8.100 86,378 +0.05(+0.62%)
Aug 12, 2024 8.160 8.215 7.770 8.050 106,963 -0.22(-2.66%)
Aug 09, 2024 8.390 8.400 8.240 8.270 130,701 -0.21(-2.48%)
Aug 08, 2024 8.000 8.550 7.760 8.480 334,735 +0.61(+7.75%)
Aug 07, 2024 7.900 8.180 7.580 7.870 175,520 -0.01(-0.13%)
Aug 06, 2024 7.610 8.055 7.560 7.880 192,159 +0.29(+3.82%)
Aug 05, 2024 7.770 7.980 7.510 7.590 128,719 -0.69(-8.33%)
Aug 02, 2024 8.460 8.695 8.120 8.280 145,510 -0.51(-5.80%)
Aug 01, 2024 9.185 9.185 8.720 8.790 89,894 -0.44(-4.77%)
Jul 31, 2024 9.100 9.440 9.020 9.230 106,252 +0.21(+2.33%)
Jul 30, 2024 9.180 9.200 8.930 9.020 52,798 -0.11(-1.20%)
Jul 29, 2024 9.150 9.220 8.930 9.130 60,233 +0.00(+0.00%)
Jul 26, 2024 8.860 9.140 8.750 9.130 83,118 +0.50(+5.79%)
Jul 25, 2024 8.670 8.770 8.470 8.630 129,718 +0.03(+0.35%)
Jul 24, 2024 8.940 8.990 8.560 8.600 66,663 -0.36(-4.02%)
Jul 23, 2024 8.870 9.090 8.765 8.960 78,540 +0.06(+0.67%)
Jul 22, 2024 8.660 8.940 8.595 8.900 91,719 +0.30(+3.49%)
Jul 19, 2024 8.930 8.930 8.420 8.600 152,900 -0.32(-3.59%)
Jul 18, 2024 9.250 9.250 8.870 8.920 82,149 -0.37(-3.98%)
Jul 17, 2024 9.460 9.550 9.210 9.290 77,627 -0.25(-2.62%)
Jul 16, 2024 9.520 9.700 9.500 9.540 116,318 +0.14(+1.49%)
Jul 15, 2024 9.220 9.490 9.170 9.400 453,813 +0.26(+2.84%)
Jul 12, 2024 9.130 9.180 8.660 9.140 160,187 +0.19(+2.12%)
Jul 11, 2024 9.070 9.270 8.940 8.950 182,849 +0.06(+0.67%)
Jul 10, 2024 8.900 9.010 8.700 8.890 113,732 +0.04(+0.45%)
Jul 09, 2024 8.890 8.899 8.520 8.850 57,201 -0.08(-0.90%)
Jul 08, 2024 8.640 8.990 8.580 8.930 91,169 +0.35(+4.08%)
Jul 05, 2024 9.010 9.010 8.200 8.580 166,318 -0.48(-5.30%)
Jul 03, 2024 8.940 9.110 8.660 9.060 134,683 +0.15(+1.68%)
Jul 02, 2024 9.050 9.160 8.900 8.910 101,891 -0.20(-2.20%)
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.