Indicators

Inspired Entertainment Inc (NQ: INSE )

9.260 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.