Skip to main content

Inspired Entertainment Inc (NQ: INSE )

9.160 +0.290 (+3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 7.210 7.340 7.170 7.190 11,965 -0.03(-0.42%)
Sep 27, 2019 7.140 7.400 7.090 7.220 6,000 +0.04(+0.56%)
Sep 26, 2019 7.150 7.250 7.120 7.180 6,538 -0.03(-0.42%)
Sep 25, 2019 7.250 7.340 6.990 7.210 9,615 -0.05(-0.69%)
Sep 24, 2019 7.440 7.550 7.260 7.260 5,371 -0.17(-2.29%)
Sep 23, 2019 7.370 7.536 7.370 7.430 3,809 -0.05(-0.67%)
Sep 20, 2019 7.440 7.500 6.650 7.480 47,200 +0.02(+0.27%)
Sep 19, 2019 7.270 7.560 7.270 7.460 5,342 -0.10(-1.32%)
Sep 18, 2019 7.540 7.600 7.200 7.560 20,133 -0.03(-0.40%)
Sep 17, 2019 7.010 7.780 7.010 7.590 23,227 +0.09(+1.20%)
Sep 16, 2019 7.150 7.600 7.000 7.500 25,865 +0.04(+0.54%)
Sep 13, 2019 7.510 7.700 7.405 7.460 17,900 -0.02(-0.27%)
Sep 12, 2019 6.975 7.480 6.975 7.480 14,223 +0.32(+4.47%)
Sep 11, 2019 7.000 7.200 6.970 7.160 4,811 +0.24(+3.47%)
Sep 10, 2019 6.887 7.080 6.795 6.920 3,560 -0.15(-2.12%)
Sep 09, 2019 7.060 7.340 6.990 7.070 3,164 -0.01(-0.14%)
Sep 06, 2019 6.880 7.150 6.880 7.080 9,600 +0.23(+3.36%)
Sep 05, 2019 6.368 6.870 6.368 6.850 4,826 +0.10(+1.48%)
Sep 04, 2019 6.800 6.840 6.640 6.750 2,777 +0.03(+0.45%)
Sep 03, 2019 6.990 7.150 6.700 6.720 7,443 -0.27(-3.86%)
Aug 30, 2019 7.320 7.615 6.940 6.990 23,600 -0.53(-7.05%)
Aug 29, 2019 7.250 7.700 7.250 7.520 30,980 +0.16(+2.17%)
Aug 28, 2019 6.819 7.360 6.819 7.360 10,035 +0.40(+5.75%)
Aug 27, 2019 6.910 7.000 6.884 6.960 14,094 +0.07(+1.02%)
Aug 26, 2019 6.673 6.900 6.673 6.890 4,278 +0.19(+2.84%)
Aug 23, 2019 6.500 6.780 6.500 6.700 6,700 -0.12(-1.76%)
Aug 22, 2019 7.160 7.160 6.810 6.820 4,409 -0.29(-4.08%)
Aug 21, 2019 7.334 7.334 7.040 7.110 10,285 +0.01(+0.14%)
Aug 20, 2019 7.400 7.420 6.923 7.100 16,583 -0.30(-4.05%)
Aug 19, 2019 7.250 7.405 6.700 7.400 25,574 +0.24(+3.35%)
Aug 16, 2019 7.080 7.585 7.080 7.160 7,100 +0.16(+2.29%)
Aug 15, 2019 7.050 7.215 6.970 7.000 34,419 +0.04(+0.57%)
Aug 14, 2019 7.620 7.620 6.775 6.960 13,323 -0.65(-8.54%)
Aug 13, 2019 7.803 7.803 7.510 7.610 6,357 +0.01(+0.13%)
Aug 12, 2019 5.910 7.600 5.510 7.600 19,545 +0.94(+14.11%)
Aug 09, 2019 7.400 7.400 6.660 6.660 42,800 -0.69(-9.39%)
Aug 08, 2019 7.780 7.780 7.350 7.350 12,385 +0.09(+1.24%)
Aug 07, 2019 7.390 7.470 7.100 7.260 10,333 +0.03(+0.41%)
Aug 06, 2019 7.250 7.650 7.150 7.230 25,036 -0.03(-0.41%)
Aug 05, 2019 7.150 7.400 7.150 7.260 6,934 -0.52(-6.68%)
Aug 02, 2019 8.150 8.170 7.750 7.780 12,000 -0.47(-5.70%)
Aug 01, 2019 8.340 8.650 8.180 8.250 14,071 +0.27(+3.38%)
Jul 31, 2019 8.250 8.380 7.980 7.980 18,305 +0.42(+5.56%)
Jul 30, 2019 7.470 7.830 7.170 7.560 14,198 +0.15(+2.02%)
Jul 29, 2019 7.600 7.700 7.410 7.410 8,012 -0.25(-3.26%)
Jul 26, 2019 7.100 7.810 7.100 7.660 17,800 +0.29(+3.93%)
Jul 25, 2019 7.450 7.480 7.330 7.370 5,448 -0.16(-2.12%)
Jul 24, 2019 7.554 7.765 7.491 7.530 6,283 -0.08(-1.05%)
Jul 23, 2019 7.868 7.868 7.530 7.610 5,433 -0.23(-2.93%)
Jul 22, 2019 7.960 8.280 7.770 7.840 8,513 -0.29(-3.57%)
Jul 19, 2019 8.570 8.570 7.920 8.130 21,500 -0.06(-0.73%)
Jul 18, 2019 9.487 9.487 8.130 8.190 16,983 -0.34(-3.99%)
Jul 17, 2019 8.730 8.740 8.460 8.530 10,785 +0.04(+0.47%)
Jul 16, 2019 8.520 8.715 8.380 8.490 8,469 -0.07(-0.82%)
Jul 15, 2019 8.940 8.940 8.500 8.560 11,077 -0.22(-2.51%)
Jul 12, 2019 8.880 8.950 8.610 8.780 13,700 +0.03(+0.34%)
Jul 11, 2019 8.950 8.950 8.640 8.750 12,826 -0.20(-2.23%)
Jul 10, 2019 8.950 9.000 8.700 8.950 30,526 +0.00(+0.00%)
Jul 09, 2019 9.000 9.000 8.780 8.950 11,179 -0.05(-0.56%)
Jul 08, 2019 9.000 9.100 8.970 9.000 13,645 +0.00(+0.00%)
Jul 05, 2019 8.940 9.050 8.830 9.000 19,500 +0.25(+2.86%)
Jul 03, 2019 8.600 8.930 8.600 8.750 14,300 -0.24(-2.67%)
Jul 02, 2019 8.860 9.010 8.573 8.990 32,407 +0.20(+2.28%)
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.