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)

7.470 -0.040 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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%)
Apr 01, 2025 8.430 8.810 8.160 8.440 103,702 -0.10(-1.17%)
Mar 31, 2025 8.500 8.790 8.110 8.540 129,292 -0.13(-1.50%)
Mar 28, 2025 8.780 8.780 8.495 8.670 129,598 -0.19(-2.14%)
Mar 27, 2025 8.950 8.950 8.650 8.860 156,889 -0.11(-1.23%)
Mar 26, 2025 9.060 9.060 8.800 8.970 79,277 -0.05(-0.55%)
Mar 25, 2025 9.210 9.220 8.870 9.020 83,912 -0.13(-1.42%)
Mar 24, 2025 9.010 9.210 8.765 9.150 120,395 +0.31(+3.51%)
Mar 21, 2025 8.950 9.000 8.580 8.840 165,676 -0.26(-2.86%)
Mar 20, 2025 9.080 9.370 8.965 9.100 154,562 -0.08(-0.87%)
Mar 19, 2025 8.650 9.200 8.627 9.180 135,568 +0.56(+6.50%)
Mar 18, 2025 9.030 9.030 8.510 8.620 196,613 -0.55(-6.00%)
Mar 17, 2025 8.900 10.29 8.193 9.170 252,950 +0.80(+9.56%)
Mar 14, 2025 8.200 8.450 8.100 8.370 110,247 +0.34(+4.23%)
Mar 13, 2025 8.520 8.520 8.030 8.030 162,736 -0.55(-6.41%)
Mar 12, 2025 8.310 8.626 8.180 8.580 146,611 +0.33(+4.00%)
Mar 11, 2025 8.530 8.620 8.120 8.250 177,395 -0.28(-3.23%)
Mar 10, 2025 8.980 9.030 8.260 8.525 171,200 -0.58(-6.42%)
Mar 07, 2025 9.110 9.180 8.870 9.110 158,024 -0.01(-0.11%)
Mar 06, 2025 9.400 9.400 9.025 9.120 116,581 -0.27(-2.88%)
Mar 05, 2025 10.17 10.17 9.310 9.390 118,519 -0.33(-3.40%)
Mar 04, 2025 10.29 10.85 9.680 9.720 200,208 -0.32(-3.19%)
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.