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 (%)
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%)
Jul 01, 2019 8.370 8.910 8.280 8.790 20,952 +0.35(+4.15%)
Jun 28, 2019 8.530 8.530 8.170 8.440 880,800 +0.02(+0.24%)
Jun 27, 2019 8.510 8.690 8.300 8.420 24,041 +0.17(+2.06%)
Jun 26, 2019 8.440 8.550 8.140 8.250 21,772 -0.02(-0.24%)
Jun 25, 2019 8.620 8.800 8.165 8.270 15,922 -0.27(-3.16%)
Jun 24, 2019 9.070 9.070 8.540 8.540 20,239 -0.53(-5.84%)
Jun 21, 2019 8.600 9.090 8.540 9.070 84,000 +0.57(+6.71%)
Jun 20, 2019 9.180 9.180 8.140 8.500 21,147 -0.54(-5.97%)
Jun 19, 2019 9.000 9.110 8.880 9.040 15,366 +0.06(+0.72%)
Jun 18, 2019 8.950 9.130 8.870 8.975 19,714 -0.01(-0.06%)
Jun 17, 2019 8.530 9.000 8.530 8.980 37,151 +0.33(+3.82%)
Jun 14, 2019 8.570 8.650 8.160 8.650 26,800 +0.14(+1.65%)
Jun 13, 2019 9.000 9.700 8.065 8.510 48,341 -0.38(-4.27%)
Jun 12, 2019 7.870 8.890 7.870 8.890 119,744 +1.08(+13.83%)
Jun 11, 2019 7.900 7.975 7.710 7.810 64,916 +0.16(+2.09%)
Jun 10, 2019 7.750 7.890 7.540 7.650 60,245 +0.15(+2.00%)
Jun 07, 2019 7.400 7.810 7.396 7.500 9,700 +0.20(+2.74%)
Jun 06, 2019 7.500 7.500 7.051 7.300 20,900 -0.05(-0.68%)
Jun 05, 2019 7.450 7.500 7.210 7.350 20,337 -0.11(-1.47%)
Jun 04, 2019 7.450 7.930 7.400 7.460 18,347 +0.05(+0.67%)
Jun 03, 2019 7.270 7.410 7.175 7.410 9,298 -0.02(-0.27%)
May 31, 2019 7.670 7.930 7.385 7.430 26,500 -0.41(-5.23%)
May 30, 2019 7.850 7.900 7.570 7.840 11,192 +0.22(+2.89%)
May 29, 2019 7.790 7.950 7.610 7.620 10,718 -0.20(-2.56%)
May 28, 2019 7.330 7.860 7.230 7.820 9,961 +0.22(+2.89%)
May 24, 2019 7.420 7.670 7.400 7.600 11,300 +0.17(+2.29%)
May 23, 2019 7.200 7.540 7.200 7.430 9,370 -0.22(-2.88%)
May 22, 2019 7.890 7.890 7.650 7.650 11,372 -0.27(-3.41%)
May 21, 2019 8.000 8.000 7.800 7.920 21,397 -0.08(-1.00%)
May 20, 2019 8.000 8.060 7.850 8.000 16,345 +0.07(+0.88%)
May 17, 2019 7.830 8.020 7.830 7.930 12,900 +0.13(+1.67%)
May 16, 2019 8.210 8.210 7.546 7.800 14,529 -0.31(-3.82%)
May 15, 2019 7.350 8.220 7.280 8.110 23,601 +0.68(+9.15%)
May 14, 2019 7.380 7.590 7.183 7.430 23,033 -0.01(-0.13%)
May 13, 2019 7.830 7.830 6.970 7.440 23,212 +0.17(+2.34%)
May 10, 2019 6.540 7.470 6.540 7.270 28,500 +0.18(+2.54%)
May 09, 2019 7.480 7.695 6.510 7.090 9,218 -0.57(-7.44%)
May 08, 2019 7.690 7.845 7.640 7.660 27,698 +0.01(+0.13%)
May 07, 2019 7.890 7.920 7.650 7.650 20,556 -0.27(-3.41%)
May 06, 2019 7.620 8.090 7.620 7.920 17,828 +0.11(+1.41%)
May 03, 2019 7.670 8.000 7.665 7.810 55,000 +0.34(+4.55%)
May 02, 2019 7.770 7.840 7.210 7.470 4,458 -0.32(-4.11%)
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.