Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspired Entertainment, Inc. - Common Stock (NQ:INSE)

7.820 -0.240 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 8.040 8.060 7.650 7.820 130,833 -0.24(-2.98%)
May 29, 2025 8.000 8.110 7.780 8.060 92,093 +0.14(+1.77%)
May 28, 2025 7.910 8.405 7.770 7.920 82,003 +0.05(+0.70%)
May 27, 2025 7.710 8.180 7.660 7.865 163,585 +0.31(+4.03%)
May 23, 2025 7.560 7.720 7.500 7.560 91,166 -0.20(-2.58%)
May 22, 2025 7.850 7.960 7.760 7.760 132,766 -0.20(-2.51%)
May 21, 2025 8.230 8.465 7.855 7.960 131,693 -0.43(-5.13%)
May 20, 2025 8.290 8.680 8.247 8.390 147,814 +0.10(+1.21%)
May 19, 2025 8.200 8.330 7.960 8.290 87,404 +0.01(+0.12%)
May 16, 2025 8.410 8.746 8.270 8.280 142,273 -0.13(-1.55%)
May 15, 2025 8.490 8.634 8.270 8.410 118,851 +0.05(+0.60%)
May 14, 2025 8.450 8.590 8.235 8.360 85,897 -0.13(-1.53%)
May 13, 2025 8.340 8.595 8.340 8.490 113,425 +0.32(+3.92%)
May 12, 2025 8.100 8.649 8.100 8.170 132,170 +0.37(+4.74%)
May 09, 2025 7.850 8.295 7.730 7.800 134,930 +0.00(+0.00%)
May 08, 2025 7.470 7.950 7.250 7.800 97,262 +0.33(+4.42%)
May 07, 2025 7.600 7.630 7.400 7.470 91,776 -0.04(-0.53%)
May 06, 2025 7.470 7.620 7.320 7.510 145,177 -0.09(-1.18%)
May 05, 2025 7.750 7.820 7.380 7.600 167,981 +0.06(+0.80%)
May 02, 2025 7.420 7.750 7.305 7.540 156,850 +0.23(+3.15%)
May 01, 2025 7.740 7.830 7.270 7.310 79,885 -0.10(-1.35%)
Apr 30, 2025 7.530 7.850 7.400 7.410 92,603 -0.28(-3.64%)
Apr 29, 2025 7.440 7.725 7.370 7.690 188,214 +0.22(+2.95%)
Apr 28, 2025 7.320 7.538 7.245 7.470 124,255 +0.15(+2.05%)
Apr 25, 2025 7.380 7.690 7.250 7.320 83,936 -0.19(-2.53%)
Apr 24, 2025 7.440 7.850 7.340 7.510 64,953 +0.08(+1.08%)
Apr 23, 2025 7.700 7.769 7.410 7.430 55,639 -0.19(-2.49%)
Apr 22, 2025 7.480 8.280 7.370 7.620 100,511 +0.28(+3.81%)
Apr 21, 2025 7.610 7.915 7.250 7.340 145,088 -0.31(-4.05%)
Apr 17, 2025 7.350 7.710 7.190 7.650 99,540 +0.32(+4.37%)
Apr 16, 2025 7.240 7.410 7.110 7.330 83,182 -0.04(-0.54%)
Apr 15, 2025 7.400 7.480 7.190 7.370 86,796 +0.13(+1.80%)
Apr 14, 2025 7.420 7.429 7.070 7.240 53,076 -0.04(-0.55%)
Apr 11, 2025 7.190 7.410 7.070 7.280 109,067 +0.08(+1.11%)
Apr 10, 2025 7.780 7.780 6.980 7.200 117,795 -0.50(-6.49%)
Apr 09, 2025 6.940 7.850 6.610 7.700 205,685 +1.01(+15.10%)
Apr 08, 2025 7.360 7.650 6.505 6.690 373,678 -0.33(-4.70%)
Apr 07, 2025 6.760 7.273 6.710 7.020 277,712 -0.07(-0.99%)
Apr 04, 2025 7.380 7.750 6.700 7.090 178,888 -0.67(-8.63%)
Apr 03, 2025 8.200 8.400 7.690 7.760 113,478 -0.92(-10.60%)
Apr 02, 2025 8.330 8.750 8.330 8.680 108,276 +0.24(+2.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.