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 30, 2022 9.050 9.200 8.810 8.830 124,544 -0.20(-2.21%)
Sep 29, 2022 9.290 9.310 8.990 9.030 156,203 -0.42(-4.44%)
Sep 28, 2022 9.510 9.570 9.330 9.450 149,430 -0.01(-0.11%)
Sep 27, 2022 9.490 9.610 9.120 9.460 210,276 +0.08(+0.85%)
Sep 26, 2022 9.630 10.12 9.380 9.380 133,535 -0.35(-3.60%)
Sep 23, 2022 10.17 10.18 9.670 9.730 231,023 -0.63(-6.08%)
Sep 22, 2022 10.83 10.88 10.33 10.36 239,261 -0.50(-4.60%)
Sep 21, 2022 11.26 11.27 10.86 10.86 188,028 -0.34(-3.04%)
Sep 20, 2022 11.34 11.51 11.01 11.20 215,710 -0.31(-2.69%)
Sep 19, 2022 11.32 11.96 11.08 11.51 136,314 -0.02(-0.17%)
Sep 16, 2022 11.37 11.60 10.95 11.53 370,542 -0.07(-0.60%)
Sep 15, 2022 11.55 11.82 11.47 11.60 126,083 +0.00(+0.00%)
Sep 14, 2022 11.41 11.62 11.29 11.60 150,028 +0.19(+1.67%)
Sep 13, 2022 11.77 11.86 11.06 11.41 295,496 -0.74(-6.09%)
Sep 12, 2022 11.30 12.17 11.30 12.15 530,677 +0.63(+5.47%)
Sep 09, 2022 11.42 11.55 11.34 11.52 537,839 +0.18(+1.59%)
Sep 08, 2022 10.55 11.57 10.39 11.34 456,564 +0.83(+7.90%)
Sep 07, 2022 10.22 10.53 10.15 10.51 94,013 +0.29(+2.84%)
Sep 06, 2022 10.34 10.43 9.880 10.22 200,201 -0.13(-1.26%)
Sep 02, 2022 10.27 10.45 10.10 10.35 195,307 +0.20(+1.97%)
Sep 01, 2022 10.29 10.29 9.880 10.15 156,880 -0.32(-3.06%)
Aug 31, 2022 10.40 10.55 10.36 10.47 279,130 +0.11(+1.06%)
Aug 30, 2022 10.74 10.81 10.21 10.36 602,828 -0.28(-2.63%)
Aug 29, 2022 10.96 10.96 10.40 10.64 368,789 -0.38(-3.45%)
Aug 26, 2022 11.32 11.32 10.88 11.02 119,150 -0.28(-2.48%)
Aug 25, 2022 11.34 11.39 11.04 11.30 119,006 +0.02(+0.18%)
Aug 24, 2022 11.66 11.66 11.22 11.28 225,142 -0.39(-3.34%)
Aug 23, 2022 11.78 11.95 11.64 11.67 108,942 -0.01(-0.09%)
Aug 22, 2022 11.94 12.04 11.47 11.68 200,365 -0.54(-4.42%)
Aug 19, 2022 12.29 12.38 12.05 12.22 211,996 -0.28(-2.24%)
Aug 18, 2022 12.41 12.60 12.41 12.50 126,517 +0.02(+0.16%)
Aug 17, 2022 12.31 12.55 12.21 12.48 130,789 +0.07(+0.56%)
Aug 16, 2022 11.95 12.53 11.84 12.41 239,070 +0.31(+2.56%)
Aug 15, 2022 11.88 12.48 11.73 12.10 438,204 -0.46(-3.66%)
Aug 12, 2022 13.50 13.55 12.27 12.56 739,222 -0.80(-5.99%)
Aug 11, 2022 13.00 13.38 12.74 13.36 403,234 +0.47(+3.65%)
Aug 10, 2022 11.90 12.89 11.76 12.89 443,421 +1.61(+14.27%)
Aug 09, 2022 11.32 11.42 11.11 11.28 125,704 +0.05(+0.45%)
Aug 08, 2022 11.00 11.32 10.95 11.23 188,261 +0.32(+2.93%)
Aug 05, 2022 10.59 10.97 10.51 10.91 164,502 +0.21(+1.96%)
Aug 04, 2022 10.78 10.91 10.64 10.70 163,580 +0.00(+0.00%)
Aug 03, 2022 10.66 10.79 10.50 10.70 197,010 +0.13(+1.23%)
Aug 02, 2022 10.29 10.64 10.29 10.57 126,027 +0.23(+2.22%)
Aug 01, 2022 10.22 10.42 10.09 10.34 100,991 +0.00(+0.00%)
Jul 29, 2022 10.06 10.37 9.940 10.34 267,635 +0.32(+3.19%)
Jul 28, 2022 9.500 10.11 9.368 10.02 175,867 +0.46(+4.81%)
Jul 27, 2022 9.210 9.690 9.160 9.560 257,084 +0.42(+4.60%)
Jul 26, 2022 8.910 9.195 8.850 9.140 88,326 +0.12(+1.33%)
Jul 25, 2022 8.890 9.110 8.840 9.020 95,332 +0.08(+0.89%)
Jul 22, 2022 8.890 8.970 8.640 8.940 115,668 +0.03(+0.34%)
Jul 21, 2022 8.840 8.930 8.450 8.910 152,141 +0.06(+0.68%)
Jul 20, 2022 8.500 8.860 8.210 8.850 150,106 +0.25(+2.91%)
Jul 19, 2022 8.470 8.730 8.290 8.600 162,787 +0.19(+2.26%)
Jul 18, 2022 8.500 8.750 8.222 8.410 165,987 +0.09(+1.08%)
Jul 15, 2022 7.910 8.330 7.780 8.320 352,290 +0.62(+8.05%)
Jul 14, 2022 7.620 7.795 7.555 7.700 390,745 +0.02(+0.26%)
Jul 13, 2022 7.660 7.770 7.490 7.680 532,422 -0.10(-1.29%)
Jul 12, 2022 8.050 8.300 7.720 7.780 172,265 -0.32(-3.95%)
Jul 11, 2022 8.110 8.210 7.970 8.100 159,832 -0.18(-2.17%)
Jul 08, 2022 8.330 8.405 8.180 8.280 136,067 -0.02(-0.24%)
Jul 07, 2022 8.260 8.540 8.260 8.300 179,362 +0.12(+1.47%)
Jul 06, 2022 8.670 8.790 8.030 8.180 282,728 -0.52(-5.98%)
Jul 05, 2022 8.380 8.730 8.360 8.700 175,163 +0.12(+1.40%)
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.