Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspired Entertainment Inc | INSE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.15 | 1.73% | 8.81 | 17:25:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.69 | 8.69 | 8.96 | 8.81 | 8.66 |
INSE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.76 | 9.11 | 8.535 | 8.86 | 108,001 | 0.05 | 0.57% |
| 1 Month | 9.87 | 10.75 | 8.535 | 9.33 | 117,874 | -1.06 | -10.74% |
| 3 Months | 9.37 | 10.75 | 8.535 | 9.42 | 102,632 | -0.56 | -5.98% |
| 6 Months | 10.17 | 11.0128 | 6.12 | 8.88 | 131,635 | -1.36 | -13.37% |
| 1 Year | 12.71 | 16.015 | 6.12 | 10.66 | 111,590 | -3.90 | -30.68% |
| 3 Years | 8.34 | 16.44 | 6.12 | 11.62 | 173,896 | 0.47 | 5.64% |
| 5 Years | 8.39 | 16.44 | 1.87 | 9.90 | 138,637 | 0.42 | 5.01% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 8.66 | -0.21 | -2.37% | 8.715 | 8.72 | 8.5995 | 51,026 |
| Apr 24 2024 | 8.87 | -0.01 | -0.11% | 8.90 | 8.94 | 8.535 | 126,612 |
| Apr 23 2024 | 8.88 | -0.03 | -0.34% | 8.94 | 9.07 | 8.57 | 150,253 |
| Apr 22 2024 | 8.91 | 0.02 | 0.22% | 8.87 | 9.07 | 8.54 | 100,371 |
| Apr 19 2024 | 8.89 | 0.11 | 1.25% | 8.76 | 9.11 | 8.68 | 111,185 |
| Apr 18 2024 | 8.78 | -0.26 | -2.88% | 9.04 | 9.11 | 8.75 | 140,214 |
| Apr 17 2024 | 9.04 | -0.16 | -1.74% | 9.29 | 9.59 | 9.02 | 124,559 |
| Apr 16 2024 | 9.20 | 0.13 | 1.43% | 9.02 | 9.37 | 9.02 | 77,334 |
| Apr 15 2024 | 9.07 | -0.50 | -5.22% | 10.00 | 10.75 | 8.55 | 333,499 |
| Apr 12 2024 | 9.57 | -0.43 | -4.30% | 9.87 | 9.95 | 9.53 | 112,850 |
| Apr 11 2024 | 10.00 | 0.18 | 1.83% | 9.87 | 10.00 | 9.71 | 117,661 |
| Apr 10 2024 | 9.82 | -0.18 | -1.80% | 9.83 | 9.90 | 9.58 | 94,691 |
| Apr 09 2024 | 10.00 | 0.15 | 1.52% | 9.76 | 10.00 | 9.72 | 127,221 |
| Apr 08 2024 | 9.85 | -0.07 | -0.71% | 9.88 | 9.89 | 9.63 | 41,554 |
| Apr 05 2024 | 9.92 | 0.37 | 3.87% | 9.72 | 10.04 | 9.665 | 70,412 |
| Apr 04 2024 | 9.55 | 0.01 | 0.10% | 9.71 | 9.98 | 9.44 | 74,954 |
| Apr 03 2024 | 9.54 | 0.04 | 0.42% | 9.36 | 9.62 | 9.36 | 63,273 |
| Apr 02 2024 | 9.50 | -0.49 | -4.90% | 9.98 | 10.045 | 9.435 | 142,322 |
| Apr 01 2024 | 9.99 | 0.13 | 1.32% | 9.87 | 10.35 | 9.57 | 157,973 |
| Mar 28 2024 | 9.86 | 0.09 | 0.92% | 9.74 | 10.1399 | 9.69 | 80,151 |
| Mar 27 2024 | 9.77 | 0.60 | 6.54% | 9.27 | 9.77 | 9.27 | 82,080 |
| Mar 26 2024 | 9.17 | -0.03 | -0.33% | 9.27 | 9.47 | 9.12 | 69,397 |
