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 (%)
Sep 28, 2018 6.350 6.400 6.100 6.100 14,600 -0.25(-3.94%)
Sep 27, 2018 6.350 6.350 6.350 6.350 217 +0.00(+0.00%)
Sep 26, 2018 6.300 6.500 6.300 6.350 9,079 +0.05(+0.79%)
Sep 25, 2018 7.445 7.445 6.300 6.300 15,583 -0.30(-4.55%)
Sep 24, 2018 6.400 6.900 6.400 6.600 2,237 +0.15(+2.33%)
Sep 21, 2018 6.350 6.500 6.300 6.450 22,500 +0.10(+1.57%)
Sep 20, 2018 6.350 6.350 6.350 6.350 2,422 +0.05(+0.79%)
Sep 19, 2018 6.350 6.411 6.300 6.300 7,097 +0.00(+0.00%)
Sep 18, 2018 6.300 6.400 6.300 6.300 3,393 +0.00(+0.00%)
Sep 17, 2018 6.350 6.400 6.300 6.300 5,805 -0.10(-1.56%)
Sep 14, 2018 6.400 6.450 6.400 6.400 4,600 +0.10(+1.59%)
Sep 13, 2018 6.050 6.400 6.050 6.300 5,189 +0.00(+0.00%)
Sep 12, 2018 6.350 6.400 6.250 6.300 7,476 -0.15(-2.33%)
Sep 11, 2018 6.450 6.650 6.350 6.450 9,141 +0.05(+0.78%)
Sep 10, 2018 6.600 6.600 6.300 6.400 5,768 -0.20(-3.03%)
Sep 07, 2018 6.850 6.850 6.500 6.600 17,100 -0.30(-4.35%)
Sep 06, 2018 7.000 7.100 6.900 6.900 7,672 -0.07(-1.08%)
Sep 05, 2018 6.850 7.050 6.850 6.975 20,628 +0.02(+0.36%)
Sep 04, 2018 7.080 7.100 6.850 6.950 12,415 -0.15(-2.11%)
Aug 31, 2018 7.100 7.100 7.100 0 +0.05(+0.71%)
Aug 30, 2018 6.950 7.150 6.950 7.050 7,817 +0.00(+0.00%)
Aug 29, 2018 7.350 7.400 7.000 7.050 12,040 +0.00(+0.00%)
Aug 28, 2018 7.000 7.450 7.000 7.050 7,062 +0.00(+0.00%)
Aug 27, 2018 7.550 7.550 7.050 7.050 5,790 -0.05(-0.70%)
Aug 24, 2018 7.950 7.950 7.100 7.100 23,300 -0.05(-0.70%)
Aug 23, 2018 7.150 7.464 7.100 7.150 12,329 -0.10(-1.38%)
Aug 22, 2018 7.150 7.400 7.150 7.250 2,429 +0.15(+2.11%)
Aug 21, 2018 7.050 7.200 7.050 7.100 6,496 +0.00(+0.00%)
Aug 20, 2018 7.150 7.150 7.000 7.100 27,967 +0.10(+1.43%)
Aug 17, 2018 7.150 7.250 6.900 7.000 12,200 -0.25(-3.45%)
Aug 16, 2018 7.071 7.250 7.071 7.250 1,911 -0.05(-0.68%)
Aug 15, 2018 7.010 7.300 7.000 7.300 20,927 +0.22(+3.18%)
Aug 14, 2018 6.350 7.600 6.350 7.075 32,336 -0.88(-11.01%)
Aug 13, 2018 7.650 7.950 7.119 7.950 33,554 +0.35(+4.61%)
Aug 10, 2018 7.500 7.650 7.450 7.600 15,400 +0.25(+3.40%)
Aug 09, 2018 7.300 7.550 7.100 7.350 17,055 +0.25(+3.52%)
Aug 08, 2018 7.200 7.200 7.000 7.100 12,854 -0.10(-1.39%)
Aug 07, 2018 7.350 7.350 7.100 7.200 32,261 -0.05(-0.69%)
Aug 06, 2018 7.000 7.500 6.900 7.250 32,688 +0.35(+5.07%)
Aug 03, 2018 6.650 7.050 6.600 6.900 18,000 +0.05(+0.73%)
Aug 02, 2018 6.750 6.900 6.700 6.850 4,621 +0.05(+0.74%)
Aug 01, 2018 6.800 6.800 6.550 6.800 23,108 +0.10(+1.49%)
Jul 31, 2018 6.700 6.750 6.200 6.700 34,022 -0.05(-0.74%)
Jul 30, 2018 6.650 7.000 6.550 6.750 25,078 +0.10(+1.50%)
Jul 27, 2018 6.650 6.850 6.550 6.650 55,300 -0.05(-0.75%)
Jul 26, 2018 6.650 7.000 6.600 6.700 28,160 +0.10(+1.52%)
Jul 25, 2018 6.550 6.700 6.350 6.600 45,025 +0.10(+1.54%)
Jul 24, 2018 6.450 6.600 6.150 6.500 26,833 +0.10(+1.56%)
Jul 23, 2018 6.313 6.500 6.250 6.400 14,965 +0.00(+0.00%)
Jul 20, 2018 6.300 6.400 5.411 6.400 33,841 +0.15(+2.40%)
Jul 19, 2018 6.100 6.400 6.050 6.250 127,925 +0.15(+2.46%)
Jul 18, 2018 6.200 6.300 6.100 6.100 42,042 -0.15(-2.40%)
Jul 17, 2018 6.250 6.350 6.200 6.250 31,264 +0.05(+0.81%)
Jul 16, 2018 6.150 6.300 6.150 6.200 29,686 +0.00(+0.00%)
Jul 13, 2018 6.150 6.250 6.100 6.200 26,537 +0.05(+0.81%)
Jul 12, 2018 6.050 6.250 6.050 6.150 11,136 +0.05(+0.82%)
Jul 11, 2018 6.100 6.200 6.000 6.100 18,504 +0.05(+0.83%)
Jul 10, 2018 5.800 6.350 5.800 6.050 12,938 +0.20(+3.42%)
Jul 09, 2018 6.050 5.650 5.850 69,120 -0.20(-3.31%)
Jul 06, 2018 6.450 6.650 5.950 6.050 133,851 -0.55(-8.33%)
Jul 05, 2018 6.850 6.850 6.600 6.600 14,067 -0.15(-2.22%)
Jul 03, 2018 6.750 6.750 6.750 0 +0.45(+7.14%)
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.