Skip to main content

Inspired Entertainment Inc (NQ: INSE )

9.020 -0.010 (-0.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 9.870 10.35 9.570 9.990 157,973 +0.13(+1.32%)
Mar 28, 2024 9.840 10.14 9.690 9.860 80,151 +0.09(+0.92%)
Mar 27, 2024 9.270 9.770 9.270 9.770 82,080 +0.60(+6.54%)
Mar 26, 2024 9.270 9.470 9.120 9.170 69,397 -0.03(-0.33%)
Mar 25, 2024 9.400 9.400 9.130 9.200 41,873 -0.18(-1.92%)
Mar 22, 2024 9.510 9.510 9.360 9.380 22,952 -0.09(-0.95%)
Mar 21, 2024 9.700 9.800 9.330 9.470 68,990 -0.15(-1.56%)
Mar 20, 2024 9.280 9.630 9.180 9.620 67,841 +0.38(+4.11%)
Mar 19, 2024 9.230 9.320 9.200 9.240 46,279 +0.00(+0.00%)
Mar 18, 2024 9.150 9.320 9.040 9.240 51,439 +0.11(+1.20%)
Mar 15, 2024 9.000 9.130 8.890 9.130 162,150 +0.05(+0.55%)
Mar 14, 2024 9.170 9.170 8.910 9.080 101,356 -0.07(-0.77%)
Mar 13, 2024 9.060 9.250 8.990 9.150 108,246 +0.03(+0.33%)
Mar 12, 2024 9.290 9.300 9.034 9.120 58,923 -0.08(-0.87%)
Mar 11, 2024 9.190 9.310 9.050 9.200 61,299 +0.03(+0.33%)
Mar 08, 2024 9.250 9.330 8.922 9.170 62,496 -0.01(-0.11%)
Mar 07, 2024 8.930 9.260 8.930 9.180 74,964 +0.16(+1.77%)
Mar 06, 2024 9.150 9.150 8.915 9.020 63,522 +0.00(+0.00%)
Mar 05, 2024 9.230 9.350 8.955 9.020 59,916 -0.17(-1.85%)
Mar 04, 2024 9.740 9.750 9.125 9.190 137,679 -0.46(-4.77%)
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.