Skip to main content

Inspired Entertainment, Inc. - Common Stock (NQ: INSE )

9.170 +0.320 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2025 8.920 9.190 8.870 9.170 66,885 +0.32(+3.62%)
Jan 13, 2025 8.720 8.865 8.610 8.850 100,476 +0.01(+0.11%)
Jan 10, 2025 8.640 9.125 8.640 8.840 135,943 +0.06(+0.68%)
Jan 08, 2025 8.720 8.810 8.570 8.780 315,207 +0.06(+0.69%)
Jan 07, 2025 8.700 8.760 8.560 8.720 63,086 -0.04(-0.46%)
Jan 06, 2025 8.470 8.890 8.470 8.760 70,741 -0.11(-1.24%)
Jan 03, 2025 8.800 8.890 8.655 8.870 84,739 +0.04(+0.45%)
Jan 02, 2025 9.150 9.150 8.760 8.830 75,057 -0.22(-2.43%)
Dec 31, 2024 9.050 0 +0.20(+2.26%)
Dec 30, 2024 8.840 8.900 8.560 8.850 95,594 -0.05(-0.56%)
Dec 27, 2024 8.820 8.950 8.640 8.900 85,618 +0.01(+0.11%)
Dec 26, 2024 8.710 8.930 8.700 8.890 65,689 +0.14(+1.60%)
Dec 24, 2024 8.710 8.810 8.680 8.750 41,267 +0.02(+0.23%)
Dec 23, 2024 8.640 8.910 8.580 8.730 149,383 +0.21(+2.46%)
Dec 20, 2024 8.450 8.700 8.440 8.520 136,515 -0.05(-0.58%)
Dec 19, 2024 8.640 8.854 8.480 8.570 100,626 +0.03(+0.35%)
Dec 18, 2024 8.910 9.200 8.500 8.540 248,610 -0.37(-4.15%)
Dec 17, 2024 8.990 9.040 8.800 8.910 81,507 -0.16(-1.76%)
Dec 16, 2024 9.300 9.320 9.070 9.070 50,946 -0.16(-1.73%)
Dec 13, 2024 9.100 9.290 8.990 9.230 64,220 +0.09(+0.98%)
Dec 12, 2024 9.280 9.356 9.000 9.140 84,733 -0.20(-2.14%)
Dec 11, 2024 9.380 9.430 8.920 9.340 441,995 +0.07(+0.76%)
Dec 10, 2024 9.330 9.430 9.145 9.270 267,219 -0.03(-0.32%)
Dec 09, 2024 9.600 9.650 9.300 9.300 95,801 -0.26(-2.72%)
Dec 06, 2024 9.860 9.860 9.480 9.560 136,934 -0.27(-2.75%)
Dec 05, 2024 9.800 9.976 9.620 9.830 101,509 -0.07(-0.71%)
Dec 04, 2024 9.490 10.00 9.360 9.900 253,149 +0.42(+4.43%)
Dec 03, 2024 9.750 9.880 9.420 9.480 202,972 -0.33(-3.36%)
Dec 02, 2024 9.660 10.08 9.450 9.810 373,774 +0.19(+1.98%)
Nov 29, 2024 9.830 9.830 9.500 9.620 118,702 -0.17(-1.74%)
Nov 27, 2024 9.850 10.10 9.780 9.790 75,142 -0.07(-0.71%)
Nov 26, 2024 9.950 9.960 9.755 9.860 138,384 -0.03(-0.30%)
Nov 25, 2024 9.990 10.03 9.785 9.890 110,120 -0.02(-0.20%)
Nov 22, 2024 9.980 10.01 9.870 9.910 60,394 -0.04(-0.40%)
Nov 21, 2024 9.970 10.12 9.820 9.950 115,733 -0.03(-0.30%)
Nov 20, 2024 10.26 10.34 9.950 9.980 81,607 -0.29(-2.82%)
Nov 19, 2024 9.890 10.31 9.890 10.27 70,977 +0.15(+1.48%)
Nov 18, 2024 10.10 10.17 9.980 10.12 55,822 +0.03(+0.30%)
Nov 15, 2024 10.35 10.35 9.870 10.09 102,288 -0.14(-1.37%)
Nov 14, 2024 10.42 10.46 10.21 10.23 72,066 -0.09(-0.87%)
Nov 13, 2024 10.09 10.61 10.05 10.32 158,761 -0.33(-3.10%)
Nov 12, 2024 10.45 10.66 10.25 10.65 86,712 +0.08(+0.76%)
Nov 11, 2024 10.56 10.71 10.41 10.57 101,982 +0.12(+1.15%)
Nov 08, 2024 10.78 11.00 10.21 10.45 271,533 +0.30(+2.96%)
Nov 07, 2024 10.08 10.30 9.990 10.15 98,862 +0.16(+1.60%)
Nov 06, 2024 9.990 10.32 9.760 9.990 158,290 +0.27(+2.78%)
Nov 05, 2024 9.750 9.910 9.633 9.720 51,101 +0.00(+0.00%)
Nov 04, 2024 9.730 9.960 9.620 9.720 44,354 +0.10(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.