Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment Inc (NQ: INSE )

9.150 -0.100 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.