Advertisement
U.S. markets closed

Inspired Entertainment, Inc. (INSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
9.62+0.08 (+0.84%)
At close: 04:00PM EDT
9.62 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 20249.659.759.439.629.6246,800
Oct 31, 20249.559.739.429.549.5435,800
Oct 30, 20249.109.589.109.509.5041,400
Oct 29, 20248.999.198.709.179.17134,700
Oct 28, 20249.089.149.019.109.1053,300
Oct 25, 20249.149.198.909.009.00120,500
Oct 24, 20248.979.228.879.079.0778,000
Oct 23, 20249.479.478.959.049.0446,500
Oct 22, 20249.399.559.359.559.5547,300
Oct 21, 20249.409.509.369.469.4641,100
Oct 18, 20249.489.489.309.429.4249,700
Oct 17, 20249.179.529.149.489.4840,900
Oct 16, 20249.229.508.939.089.08168,400
Oct 15, 20249.029.138.929.029.0261,500
Oct 14, 20249.089.098.949.029.0248,300
Oct 11, 20249.239.258.939.069.0659,100
Oct 10, 20249.049.479.049.239.2368,700
Oct 09, 20249.569.999.089.179.17106,700
Oct 08, 20249.639.829.509.569.5627,800
Oct 07, 20249.529.709.459.649.6421,600
Oct 04, 20249.499.619.469.559.5544,800
Oct 03, 20249.249.349.089.309.3034,900
Oct 02, 20249.059.389.019.349.3461,400
Oct 01, 20249.349.349.009.179.1768,100
Sep 30, 20249.319.399.109.279.2742,000
Sep 27, 20249.259.649.029.269.26136,800
Sep 26, 20249.539.619.239.269.2640,900
Sep 25, 20249.469.529.289.469.4644,400
Sep 24, 20249.799.819.469.469.4660,500
Sep 23, 202410.0210.089.739.759.7558,400
Sep 20, 20249.7910.269.7510.0910.09226,300
Sep 19, 20249.9810.009.669.949.9486,900
Sep 18, 20249.1610.149.169.639.63157,500
Sep 17, 20249.5710.219.579.929.92160,900
Sep 16, 20249.089.489.059.449.4481,100
Sep 13, 20248.769.098.689.009.0082,300
Sep 12, 20248.638.828.508.688.6854,700
Sep 11, 20248.608.608.258.548.5429,600
Sep 10, 20248.548.688.388.658.6551,500
Sep 09, 20248.408.598.278.478.4757,800
Sep 06, 20248.388.498.308.428.4226,700
Sep 05, 20248.518.558.308.488.4828,900
Sep 04, 20248.578.588.138.448.4446,900
Sep 03, 20248.859.208.418.588.5878,200
Aug 30, 20248.889.048.789.039.0335,000
Aug 29, 20248.899.048.838.868.8634,700
Aug 28, 20248.808.858.678.848.8437,900
Aug 27, 20248.898.898.698.798.7926,300
Aug 26, 20249.059.238.868.968.96113,800
Aug 23, 20248.699.088.618.998.9956,500
Aug 22, 20248.788.848.618.628.6244,800
Aug 21, 20248.488.738.488.738.7345,600
Aug 20, 20248.468.788.368.578.5760,900
Aug 19, 20248.449.108.418.558.5551,500
Aug 16, 20248.478.708.398.428.42161,300
Aug 15, 20248.198.598.188.498.49103,600
Aug 14, 20248.088.247.858.138.1357,700
Aug 13, 20248.098.187.848.108.1086,400
Aug 12, 20248.168.227.778.058.05107,000
Aug 09, 20248.398.408.248.278.27130,700
Aug 08, 20248.008.557.768.488.48334,700
Aug 07, 20247.908.187.587.877.87175,500
Aug 06, 20247.618.067.567.887.88192,200
Aug 05, 20247.777.987.517.597.59128,700
Aug 02, 20248.468.698.128.288.28145,500
Aug 01, 20249.199.198.728.798.7989,900
Jul 31, 20249.109.449.029.239.23106,300
Jul 30, 20249.189.208.939.029.0252,800
Jul 29, 20249.159.228.939.139.1360,200
Jul 26, 20248.869.148.759.139.1383,100
Jul 25, 20248.678.778.478.638.63129,700
Jul 24, 20248.948.998.568.608.6066,700
Jul 23, 20248.879.098.778.968.9678,500
Jul 22, 20248.668.948.608.908.9091,700
Jul 19, 20248.938.938.428.608.60152,900
Jul 18, 20249.259.258.878.928.9282,100
Jul 17, 20249.469.559.219.299.2977,600
Jul 16, 20249.529.709.509.549.54116,300
Jul 15, 20249.229.499.179.409.40453,800
Jul 12, 20249.139.188.669.149.14160,100
Jul 11, 20249.079.278.948.958.95182,800
Jul 10, 20248.909.018.708.898.89113,700
Jul 09, 20248.898.908.528.858.8557,200
Jul 08, 20248.648.998.588.938.9391,200
Jul 05, 20249.019.018.208.588.58166,300
Jul 03, 20248.949.118.669.069.06134,700
Jul 02, 20249.059.168.908.918.91101,900
Jul 01, 20249.179.208.999.119.11142,500
Jun 28, 20249.369.369.089.159.15525,800
Jun 27, 20249.419.619.229.259.25107,100
Jun 26, 20249.129.498.949.379.3782,200
Jun 25, 20249.179.279.149.189.1832,900
Jun 24, 20249.259.329.119.239.2341,600
Jun 21, 20249.479.479.149.219.21116,200
Jun 20, 20249.249.579.159.519.5161,200
Jun 18, 20249.409.409.169.249.2485,800
Jun 17, 20249.029.438.949.399.3962,900
Jun 14, 20249.079.178.969.109.1070,100
Jun 13, 20249.209.348.959.209.20206,500
Jun 12, 20249.7510.019.209.219.21142,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...