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

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

8.755 +0.005 (+0.06%)
Streaming Delayed Price Updated: 9:35 AM EST, Dec 26, 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 (%)
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%)
Nov 01, 2024 9.650 9.750 9.430 9.620 46,826 +0.08(+0.84%)
Oct 31, 2024 9.550 9.729 9.420 9.540 35,752 +0.04(+0.42%)
Oct 30, 2024 9.102 9.580 9.102 9.500 41,426 +0.33(+3.60%)
Oct 29, 2024 8.990 9.190 8.705 9.170 134,655 +0.07(+0.77%)
Oct 28, 2024 9.080 9.140 9.010 9.100 53,302 +0.10(+1.11%)
Oct 25, 2024 9.140 9.185 8.900 9.000 120,470 -0.07(-0.77%)
Oct 24, 2024 8.970 9.220 8.870 9.070 81,751 +0.03(+0.33%)
Oct 23, 2024 9.470 9.470 8.950 9.040 46,537 -0.51(-5.34%)
Oct 22, 2024 9.390 9.550 9.350 9.550 47,337 +0.09(+0.95%)
Oct 21, 2024 9.400 9.500 9.361 9.460 41,104 +0.04(+0.42%)
Oct 18, 2024 9.480 9.485 9.304 9.420 49,705 -0.06(-0.63%)
Oct 17, 2024 9.170 9.515 9.140 9.480 40,865 +0.40(+4.41%)
Oct 16, 2024 9.220 9.500 8.925 9.080 168,368 +0.06(+0.67%)
Oct 15, 2024 9.020 9.130 8.920 9.020 61,501 +0.00(+0.00%)
Oct 14, 2024 9.080 9.090 8.940 9.020 48,312 -0.04(-0.44%)
Oct 11, 2024 9.230 9.250 8.930 9.060 59,100 -0.17(-1.84%)
Oct 10, 2024 9.040 9.470 9.040 9.230 68,734 +0.06(+0.65%)
Oct 09, 2024 9.560 9.990 9.080 9.170 106,711 -0.39(-4.08%)
Oct 08, 2024 9.630 9.820 9.500 9.560 27,799 -0.08(-0.83%)
Oct 07, 2024 9.520 9.700 9.450 9.640 21,593 +0.09(+0.94%)
Oct 04, 2024 9.490 9.610 9.460 9.550 44,791 +0.25(+2.69%)
Oct 03, 2024 9.240 9.340 9.080 9.300 34,882 -0.04(-0.43%)
Oct 02, 2024 9.050 9.380 9.010 9.340 61,383 +0.17(+1.85%)
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.