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 )

10.95 +0.02 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 10.99 11.23 10.88 10.95 119,703 +0.02(+0.18%)
Feb 13, 2025 10.45 10.93 10.34 10.93 202,591 +0.57(+5.50%)
Feb 12, 2025 10.23 10.45 10.20 10.36 355,116 +0.01(+0.10%)
Feb 11, 2025 10.19 10.54 10.15 10.35 91,486 +0.03(+0.29%)
Feb 10, 2025 10.32 10.40 10.24 10.32 172,590 +0.02(+0.19%)
Feb 07, 2025 10.35 10.41 10.20 10.30 94,650 -0.10(-0.96%)
Feb 06, 2025 10.19 10.41 10.13 10.40 75,538 +0.18(+1.76%)
Feb 05, 2025 10.49 10.50 10.19 10.22 64,266 -0.31(-2.94%)
Feb 04, 2025 9.960 10.66 9.940 10.53 339,469 +0.41(+4.05%)
Feb 03, 2025 9.890 10.13 9.850 10.12 232,260 +0.05(+0.50%)
Jan 31, 2025 10.01 10.12 9.900 10.07 233,067 +0.05(+0.50%)
Jan 30, 2025 9.710 10.10 9.700 10.02 259,920 +0.35(+3.62%)
Jan 29, 2025 9.390 9.720 9.390 9.670 215,424 +0.16(+1.68%)
Jan 28, 2025 9.590 9.590 9.410 9.510 73,872 +0.06(+0.63%)
Jan 27, 2025 9.440 9.520 9.300 9.450 62,049 +0.00(+0.00%)
Jan 24, 2025 9.430 9.500 9.360 9.450 59,470 -0.02(-0.21%)
Jan 23, 2025 9.410 9.500 9.300 9.470 67,408 -0.03(-0.32%)
Jan 22, 2025 9.490 9.530 9.414 9.500 82,224 +0.00(+0.00%)
Jan 21, 2025 9.530 9.610 9.430 9.500 76,932 +0.03(+0.32%)
Jan 17, 2025 9.400 9.520 9.255 9.470 91,170 +0.14(+1.50%)
Jan 16, 2025 9.400 9.480 9.290 9.330 127,116 -0.06(-0.64%)
Jan 15, 2025 9.360 9.500 9.143 9.390 84,671 +0.22(+2.40%)
Jan 14, 2025 8.920 9.190 8.870 9.170 66,885 +0.32(+3.62%)
Jan 13, 2025 8.720 8.865 8.610 8.850 100,476 +0.01(+0.11%)
Jan 10, 2025 8.640 9.125 8.640 8.840 135,943 +0.06(+0.68%)
Jan 08, 2025 8.720 8.810 8.570 8.780 315,207 +0.06(+0.69%)
Jan 07, 2025 8.700 8.760 8.560 8.720 63,086 -0.04(-0.46%)
Jan 06, 2025 8.470 8.890 8.470 8.760 70,741 -0.11(-1.24%)
Jan 03, 2025 8.800 8.890 8.655 8.870 84,739 +0.04(+0.45%)
Jan 02, 2025 9.150 9.150 8.760 8.830 75,057 -0.22(-2.43%)
Dec 31, 2024 9.050 0 +0.20(+2.26%)
Dec 30, 2024 8.840 8.900 8.560 8.850 95,594 -0.05(-0.56%)
Dec 27, 2024 8.820 8.950 8.640 8.900 85,618 +0.01(+0.11%)
Dec 26, 2024 8.710 8.930 8.700 8.890 65,689 +0.14(+1.60%)
Dec 24, 2024 8.710 8.810 8.680 8.750 41,267 +0.02(+0.23%)
Dec 23, 2024 8.640 8.910 8.580 8.730 149,383 +0.21(+2.46%)
Dec 20, 2024 8.450 8.700 8.440 8.520 136,515 -0.05(-0.58%)
Dec 19, 2024 8.640 8.854 8.480 8.570 100,626 +0.03(+0.35%)
Dec 18, 2024 8.910 9.200 8.500 8.540 248,610 -0.37(-4.15%)
Dec 17, 2024 8.990 9.040 8.800 8.910 81,507 -0.16(-1.76%)
Dec 16, 2024 9.300 9.320 9.070 9.070 50,946 -0.16(-1.73%)
Dec 13, 2024 9.100 9.290 8.990 9.230 64,220 +0.09(+0.98%)
Dec 12, 2024 9.280 9.356 9.000 9.140 84,733 -0.20(-2.14%)
Dec 11, 2024 9.380 9.430 8.920 9.340 441,995 +0.07(+0.76%)
Dec 10, 2024 9.330 9.430 9.145 9.270 267,219 -0.03(-0.32%)
Dec 09, 2024 9.600 9.650 9.300 9.300 95,801 -0.26(-2.72%)
Dec 06, 2024 9.860 9.860 9.480 9.560 136,934 -0.27(-2.75%)
Dec 05, 2024 9.800 9.976 9.620 9.830 101,509 -0.07(-0.71%)
Dec 04, 2024 9.490 10.00 9.360 9.900 253,149 +0.42(+4.43%)
Dec 03, 2024 9.750 9.880 9.420 9.480 202,972 -0.33(-3.36%)
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 and Conditions.