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

Inspired Entertainment Inc (NQ: INSE )

8.820 +0.030 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 6.250 6.250 6.150 6.250 6,373 +0.05(+0.81%)
Jun 28, 2018 6.150 6.250 6.150 6.200 18,922 +0.10(+1.64%)
Jun 27, 2018 6.450 6.500 6.100 6.100 43,283 -0.35(-5.43%)
Jun 26, 2018 6.250 6.550 6.150 6.450 35,488 +0.20(+3.20%)
Jun 25, 2018 6.607 6.750 6.150 6.250 62,899 -0.25(-3.85%)
Jun 22, 2018 6.400 6.600 6.375 6.500 650,124 +0.10(+1.56%)
Jun 21, 2018 6.050 6.500 6.000 6.400 76,583 +0.30(+4.92%)
Jun 20, 2018 6.100 6.175 5.905 6.100 54,756 +0.05(+0.83%)
Jun 19, 2018 5.800 6.150 5.800 6.050 108,231 +0.40(+7.08%)
Jun 18, 2018 6.000 6.000 5.575 5.650 134,315 -0.25(-4.24%)
Jun 15, 2018 5.900 5.650 5.900 80,311 +0.25(+4.42%)
Jun 14, 2018 5.850 5.950 5.600 5.650 96,777 -0.15(-2.59%)
Jun 13, 2018 5.900 5.900 5.750 5.800 97,811 -0.10(-1.69%)
Jun 12, 2018 5.700 6.000 5.600 5.900 45,473 +0.15(+2.61%)
Jun 11, 2018 5.750 5.750 5.600 5.750 30,147 +0.05(+0.88%)
Jun 08, 2018 5.700 5.850 5.650 5.700 57,597 +0.05(+0.88%)
Jun 07, 2018 5.850 5.850 5.600 5.650 49,583 -0.15(-2.59%)
Jun 06, 2018 5.950 6.000 5.800 5.800 41,822 -0.15(-2.52%)
Jun 05, 2018 5.900 6.050 5.875 5.950 107,628 +0.00(+0.00%)
Jun 04, 2018 6.700 6.700 5.800 5.950 229,152 -0.65(-9.85%)
Jun 01, 2018 6.550 6.700 6.500 6.600 27,706 +0.05(+0.76%)
May 31, 2018 6.700 6.725 6.550 6.550 82,131 -0.10(-1.50%)
May 30, 2018 6.700 6.700 6.450 6.650 27,653 -0.05(-0.75%)
May 29, 2018 6.650 6.950 6.650 6.700 42,135 +0.05(+0.75%)
May 25, 2018 6.650 6.650 6.650 0 +0.10(+1.53%)
May 24, 2018 6.650 6.650 6.450 6.550 30,612 +0.00(+0.00%)
May 23, 2018 6.250 6.550 6.150 6.550 22,155 +0.30(+4.80%)
May 22, 2018 6.400 6.600 6.250 6.250 56,249 -0.20(-3.10%)
May 21, 2018 6.050 6.550 5.950 6.450 110,473 +0.55(+9.32%)
May 18, 2018 5.500 5.950 5.500 5.900 163,726 +0.40(+7.27%)
May 17, 2018 6.200 6.250 5.250 5.500 161,390 -1.00(-15.38%)
May 16, 2018 6.650 6.750 6.450 6.500 75,872 -0.20(-2.99%)
May 15, 2018 6.600 6.850 6.500 6.700 54,126 +0.35(+5.51%)
May 14, 2018 6.350 6.500 6.050 6.350 87,496 +0.05(+0.79%)
May 11, 2018 6.200 6.350 6.200 6.300 16,918 -0.05(-0.79%)
May 10, 2018 5.600 6.400 5.500 6.350 46,003 +0.75(+13.39%)
May 09, 2018 5.250 6.350 5.250 5.600 101,662 +0.40(+7.69%)
May 08, 2018 5.325 5.350 5.150 5.200 31,852 -0.05(-0.95%)
May 07, 2018 5.000 5.300 5.000 5.250 23,575 +0.25(+5.00%)
May 04, 2018 4.850 5.050 4.850 5.000 16,899 +0.15(+3.09%)
May 03, 2018 4.950 5.000 4.750 4.850 108,681 -0.10(-2.02%)
May 02, 2018 4.950 5.050 4.900 4.950 42,892 +0.00(+0.00%)
May 01, 2018 4.850 5.000 4.775 4.950 18,863 -0.05(-1.00%)
Apr 30, 2018 4.900 5.000 4.850 5.000 15,152 +0.10(+2.04%)
Apr 27, 2018 4.850 5.000 4.850 4.900 51,433 +0.10(+2.08%)
Apr 26, 2018 4.800 4.850 4.750 4.800 11,260 +0.05(+1.05%)
Apr 25, 2018 4.784 4.871 4.700 4.750 17,917 -0.10(-2.06%)
Apr 24, 2018 5.150 5.150 4.400 4.850 202,675 -0.40(-7.62%)
Apr 23, 2018 5.350 5.350 5.250 5.250 26,262 -0.15(-2.78%)
Apr 20, 2018 5.350 5.509 5.250 5.400 15,704 +0.00(+0.00%)
Apr 19, 2018 5.400 5.450 5.350 5.400 13,668 +0.00(+0.00%)
Apr 18, 2018 5.450 5.450 5.225 5.400 28,425 +0.00(+0.00%)
Apr 17, 2018 5.300 5.450 5.275 5.400 13,271 -0.05(-0.92%)
Apr 16, 2018 5.300 5.500 5.300 5.450 32,315 +0.00(+0.00%)
Apr 13, 2018 5.500 5.500 5.340 5.450 13,893 +0.00(+0.00%)
Apr 12, 2018 5.550 5.600 5.400 5.450 12,886 -0.10(-1.80%)
Apr 11, 2018 5.750 5.750 5.400 5.550 30,279 -0.25(-4.31%)
Apr 10, 2018 5.800 5.950 5.750 5.800 22,092 -0.10(-1.69%)
Apr 09, 2018 5.500 6.150 5.450 5.900 13,799 +0.40(+7.27%)
Apr 06, 2018 5.800 5.800 5.375 5.500 24,599 +0.00(+0.00%)
Apr 05, 2018 5.500 5.500 5.325 5.500 31,877 +0.05(+0.92%)
Apr 04, 2018 5.500 5.600 5.400 5.450 18,454 +0.10(+1.87%)
Apr 03, 2018 5.300 5.350 5.150 5.350 37,968 +0.05(+0.94%)
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.