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

Inspired Entertainment Inc (NQ: INSE )

9.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 9.102 9.580 9.102 9.500 41,426 +0.33(+3.60%)
Oct 29, 2024 8.990 9.190 8.705 9.170 134,655 +0.07(+0.77%)
Oct 28, 2024 9.080 9.140 9.010 9.100 53,302 +0.10(+1.11%)
Oct 25, 2024 9.140 9.185 8.900 9.000 120,470 -0.07(-0.77%)
Oct 24, 2024 8.970 9.220 8.870 9.070 81,751 +0.03(+0.33%)
Oct 23, 2024 9.470 9.470 8.950 9.040 46,537 -0.51(-5.34%)
Oct 22, 2024 9.390 9.550 9.350 9.550 47,337 +0.09(+0.95%)
Oct 21, 2024 9.400 9.500 9.361 9.460 41,104 +0.04(+0.42%)
Oct 18, 2024 9.480 9.485 9.304 9.420 49,705 -0.06(-0.63%)
Oct 17, 2024 9.170 9.515 9.140 9.480 40,865 +0.40(+4.41%)
Oct 16, 2024 9.220 9.500 8.925 9.080 168,368 +0.06(+0.67%)
Oct 15, 2024 9.020 9.130 8.920 9.020 61,501 +0.00(+0.00%)
Oct 14, 2024 9.080 9.090 8.940 9.020 48,312 -0.04(-0.44%)
Oct 11, 2024 9.230 9.250 8.930 9.060 59,100 -0.17(-1.84%)
Oct 10, 2024 9.040 9.470 9.040 9.230 68,734 +0.06(+0.65%)
Oct 09, 2024 9.560 9.990 9.080 9.170 106,711 -0.39(-4.08%)
Oct 08, 2024 9.630 9.820 9.500 9.560 27,799 -0.08(-0.83%)
Oct 07, 2024 9.520 9.700 9.450 9.640 21,593 +0.09(+0.94%)
Oct 04, 2024 9.490 9.610 9.460 9.550 44,791 +0.25(+2.69%)
Oct 03, 2024 9.240 9.340 9.080 9.300 34,882 -0.04(-0.43%)
Oct 02, 2024 9.050 9.380 9.010 9.340 61,383 +0.17(+1.85%)
Oct 01, 2024 9.340 9.340 9.000 9.170 68,073 -0.10(-1.08%)
Sep 30, 2024 9.315 9.385 9.100 9.270 41,977 +0.01(+0.11%)
Sep 27, 2024 9.250 9.640 9.020 9.260 136,839 +0.00(+0.00%)
Sep 26, 2024 9.530 9.608 9.230 9.260 40,858 -0.20(-2.11%)
Sep 25, 2024 9.460 9.520 9.280 9.460 44,414 +0.00(+0.00%)
Sep 24, 2024 9.790 9.810 9.460 9.460 60,512 -0.29(-2.97%)
Sep 23, 2024 10.02 10.08 9.730 9.750 58,383 -0.34(-3.37%)
Sep 20, 2024 9.790 10.26 9.750 10.09 226,329 +0.15(+1.51%)
Sep 19, 2024 9.980 10.00 9.660 9.940 86,908 +0.31(+3.22%)
Sep 18, 2024 9.160 10.14 9.160 9.630 157,500 -0.29(-2.92%)
Sep 17, 2024 9.570 10.21 9.570 9.920 160,925 +0.48(+5.08%)
Sep 16, 2024 9.080 9.480 9.050 9.440 81,068 +0.44(+4.89%)
Sep 13, 2024 8.760 9.092 8.680 9.000 82,269 +0.32(+3.69%)
Sep 12, 2024 8.630 8.820 8.500 8.680 54,692 +0.14(+1.64%)
Sep 11, 2024 8.600 8.600 8.250 8.540 29,623 -0.11(-1.27%)
Sep 10, 2024 8.540 8.680 8.380 8.650 51,525 +0.18(+2.13%)
Sep 09, 2024 8.400 8.592 8.270 8.470 57,757 +0.05(+0.59%)
Sep 06, 2024 8.380 8.490 8.300 8.420 26,692 -0.06(-0.71%)
Sep 05, 2024 8.510 8.550 8.295 8.480 28,857 +0.04(+0.47%)
Sep 04, 2024 8.570 8.577 8.130 8.440 46,869 -0.14(-1.63%)
Sep 03, 2024 8.850 9.200 8.410 8.580 78,203 -0.45(-4.98%)
Aug 30, 2024 8.880 9.040 8.780 9.030 35,003 +0.17(+1.92%)
Aug 29, 2024 8.890 9.040 8.830 8.860 34,660 +0.02(+0.23%)
Aug 28, 2024 8.800 8.850 8.670 8.840 37,866 +0.05(+0.57%)
Aug 27, 2024 8.890 8.890 8.690 8.790 26,346 -0.17(-1.90%)
Aug 26, 2024 9.050 9.230 8.860 8.960 113,783 -0.03(-0.33%)
Aug 23, 2024 8.690 9.080 8.615 8.990 56,465 +0.37(+4.29%)
Aug 22, 2024 8.780 8.840 8.609 8.620 44,826 -0.11(-1.26%)
Aug 21, 2024 8.485 8.730 8.485 8.730 45,568 +0.16(+1.87%)
Aug 20, 2024 8.460 8.780 8.360 8.570 60,872 +0.02(+0.23%)
Aug 19, 2024 8.440 9.104 8.410 8.550 51,456 +0.13(+1.54%)
Aug 16, 2024 8.470 8.705 8.390 8.420 161,273 -0.07(-0.82%)
Aug 15, 2024 8.190 8.590 8.180 8.490 103,646 +0.36(+4.43%)
Aug 14, 2024 8.080 8.240 7.850 8.130 57,697 +0.03(+0.37%)
Aug 13, 2024 8.090 8.180 7.835 8.100 86,378 +0.05(+0.62%)
Aug 12, 2024 8.160 8.215 7.770 8.050 106,963 -0.22(-2.66%)
Aug 09, 2024 8.390 8.400 8.240 8.270 130,701 -0.21(-2.48%)
Aug 08, 2024 8.000 8.550 7.760 8.480 334,735 +0.61(+7.75%)
Aug 07, 2024 7.900 8.180 7.580 7.870 175,520 -0.01(-0.13%)
Aug 06, 2024 7.610 8.055 7.560 7.880 192,159 +0.29(+3.82%)
Aug 05, 2024 7.770 7.980 7.510 7.590 128,719 -0.69(-8.33%)
Aug 02, 2024 8.460 8.695 8.120 8.280 145,510 -0.51(-5.80%)
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.