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 (%)
Mar 31, 2020 3.800 3.800 3.050 3.380 10,205 -0.48(-12.44%)
Mar 30, 2020 3.730 3.970 3.690 3.860 7,231 +0.06(+1.58%)
Mar 27, 2020 3.920 4.030 3.800 3.800 5,200 -0.63(-14.22%)
Mar 26, 2020 3.570 4.430 3.570 4.430 48,298 +1.11(+33.43%)
Mar 25, 2020 3.170 3.320 3.120 3.320 11,254 +0.17(+5.40%)
Mar 24, 2020 3.360 3.360 2.950 3.150 19,892 +0.04(+1.29%)
Mar 23, 2020 3.350 3.660 3.110 3.110 7,528 -0.22(-6.61%)
Mar 20, 2020 3.230 3.380 2.740 3.330 32,300 +0.15(+4.72%)
Mar 19, 2020 3.220 3.360 3.070 3.180 70,047 -0.04(-1.24%)
Mar 18, 2020 3.990 3.990 3.220 3.220 12,236 -0.55(-14.59%)
Mar 17, 2020 3.910 3.910 3.660 3.770 27,124 -0.62(-14.12%)
Mar 16, 2020 5.000 5.000 4.130 4.390 34,790 -0.64(-12.72%)
Mar 13, 2020 5.210 5.210 4.520 5.030 18,900 +0.31(+6.57%)
Mar 12, 2020 4.860 5.050 4.670 4.720 41,988 -0.31(-6.16%)
Mar 11, 2020 4.860 5.120 4.800 5.030 10,796 -0.32(-5.98%)
Mar 10, 2020 5.030 5.350 4.810 5.350 10,346 +0.15(+2.88%)
Mar 09, 2020 5.350 5.384 5.090 5.200 15,723 -0.40(-7.14%)
Mar 06, 2020 5.540 5.900 5.540 5.600 7,300 +0.00(+0.00%)
Mar 05, 2020 5.140 5.600 5.140 5.600 11,836 -0.10(-1.75%)
Mar 04, 2020 4.800 5.700 4.800 5.700 14,247 +0.81(+16.56%)
Mar 03, 2020 5.030 5.030 4.810 4.890 11,041 -0.28(-5.42%)
Mar 02, 2020 5.360 5.360 4.830 5.170 7,372 -0.03(-0.58%)
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%)
Feb 03, 2020 5.900 6.350 5.770 5.790 23,805 -0.07(-1.19%)
Jan 31, 2020 6.250 6.250 5.860 5.860 15,700 -0.25(-4.09%)
Jan 30, 2020 6.000 6.150 6.000 6.110 4,854 -0.12(-1.93%)
Jan 29, 2020 6.400 6.460 6.180 6.230 7,904 -0.07(-1.11%)
Jan 28, 2020 6.420 6.455 6.270 6.300 5,408 -0.12(-1.87%)
Jan 27, 2020 6.680 6.865 6.420 6.420 10,277 -0.28(-4.18%)
Jan 24, 2020 6.710 6.860 6.700 6.700 3,100 -0.09(-1.33%)
Jan 23, 2020 6.710 6.850 6.710 6.790 21,233 -0.01(-0.15%)
Jan 22, 2020 6.650 6.800 6.650 6.800 4,259 +0.15(+2.26%)
Jan 21, 2020 6.715 6.835 6.260 6.650 12,709 -0.05(-0.75%)
Jan 17, 2020 5.850 6.810 5.850 6.700 33,200 +0.87(+14.92%)
Jan 16, 2020 6.310 6.310 5.830 5.830 51,284 -0.39(-6.27%)
Jan 15, 2020 6.500 6.500 6.150 6.220 9,266 -0.24(-3.72%)
Jan 14, 2020 6.530 6.540 6.450 6.460 7,052 -0.16(-2.42%)
Jan 13, 2020 6.540 6.620 6.190 6.620 7,759 +0.08(+1.22%)
Jan 10, 2020 6.550 6.580 6.380 6.540 7,200 -0.17(-2.53%)
Jan 09, 2020 6.800 6.800 6.680 6.710 5,232 -0.14(-2.04%)
Jan 08, 2020 7.000 7.000 6.800 6.850 19,765 -0.30(-4.20%)
Jan 07, 2020 6.890 7.260 6.890 7.150 16,378 +0.03(+0.42%)
Jan 06, 2020 6.700 7.180 6.700 7.120 14,563 +0.01(+0.14%)
Jan 03, 2020 6.850 7.250 6.850 7.110 15,300 +0.30(+4.41%)
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.