Indicators

Inspired Entertainment Inc (NQ: INSE )

9.110 +0.100 (+1.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.960	5.400	4.890	5.200	19,300	+0.30(+6.12%)
Feb 27, 2020	4.910	5.100	4.680	4.900	4,132	-0.31(-5.95%)
Feb 26, 2020	5.100	5.250	5.100	5.210	7,978	+0.23(+4.62%)
Feb 25, 2020	5.790	5.790	4.935	4.980	13,457	-0.88(-15.02%)
Feb 24, 2020	5.780	5.880	5.780	5.860	5,216	-0.04(-0.68%)
Feb 21, 2020	5.890	5.960	5.635	5.900	6,900	+0.01(+0.17%)
Feb 20, 2020	5.740	5.890	5.710	5.890	7,370	+0.14(+2.43%)
Feb 19, 2020	5.800	5.800	5.750	5.750	4,578	-0.01(-0.17%)
Feb 18, 2020	5.920	5.930	5.760	5.760	2,973	-0.16(-2.70%)
Feb 14, 2020	5.850	5.950	5.800	5.920	9,100	+0.07(+1.20%)
Feb 13, 2020	5.960	5.960	5.800	5.850	4,516	-0.16(-2.66%)
Feb 12, 2020	6.120	6.340	5.930	6.010	13,132	-0.16(-2.59%)
Feb 11, 2020	6.150	6.361	6.150	6.170	3,825	+0.02(+0.33%)
Feb 10, 2020	5.955	6.225	5.930	6.150	11,535	+0.20(+3.36%)
Feb 07, 2020	6.150	6.150	5.950	5.950	4,200	-0.15(-2.46%)
Feb 06, 2020	6.300	6.333	6.100	6.100	8,522	-0.07(-1.13%)
Feb 05, 2020	6.370	6.370	6.080	6.170	6,714	+0.12(+1.98%)
Feb 04, 2020	5.800	6.190	5.800	6.050	27,629	+0.26(+4.49%)

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.