Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspired Entertainment Inc | INSE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -0.63 | -7.09% | 8.25 | 18:00:34 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.86 | 8.08 | 9.16 | 8.25 | 8.88 |
INSE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.54 | 9.35 | 7.6201 | 8.71 | 95,866 | -0.29 | -3.4% |
| 1 Month | 6.10 | 9.35 | 5.76 | 7.92 | 74,048 | 2.15 | 35.25% |
| 3 Months | 7.25 | 9.35 | 5.76 | 7.37 | 43,360 | 1.00 | 13.79% |
| 6 Months | 3.72 | 9.35 | 2.78 | 5.44 | 61,662 | 4.53 | 121.77% |
| 1 Year | 5.10 | 9.35 | 1.87 | 3.48 | 130,956 | 3.15 | 61.76% |
| 3 Years | 5.50 | 9.70 | 1.87 | 4.36 | 61,259 | 2.75 | 50.0% |
| 5 Years | 7.75 | 14.00 | 1.87 | 5.02 | 52,559 | 0.50 | 6.45% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26 2021 | 8.25 | -0.63 | -7.09% | 8.86 | 9.16 | 8.08 | 177,920 |
| Feb 25 2021 | 8.88 | 0.04 | 0.45% | 8.81 | 9.14 | 8.3236 | 217,512 |
| Feb 24 2021 | 8.84 | 0.36 | 4.25% | 8.45 | 9.35 | 8.45 | 98,574 |
| Feb 23 2021 | 8.48 | -0.06 | -0.7% | 8.38 | 8.56 | 7.6201 | 71,240 |
| Feb 22 2021 | 8.54 | 0.04 | 0.47% | 8.55 | 8.95 | 8.3801 | 69,218 |
| Feb 19 2021 | 8.50 | 0.13 | 1.55% | 8.54 | 8.99 | 8.3835 | 49,431 |
| Feb 18 2021 | 8.37 | 0.49 | 6.22% | 7.86 | 8.60 | 7.66 | 110,028 |
| Feb 17 2021 | 7.88 | 0.37 | 4.93% | 7.41 | 7.95 | 7.41 | 20,395 |
| Feb 16 2021 | 7.51 | -0.33 | -4.21% | 7.53 | 7.82 | 7.45 | 27,014 |
| Feb 12 2021 | 7.84 | 0.22 | 2.89% | 7.34 | 7.90 | 7.34 | 31,813 |
| Feb 11 2021 | 7.62 | -0.33 | -4.15% | 8.00 | 8.00 | 7.4854 | 27,603 |
| Feb 10 2021 | 7.95 | 0.04 | 0.51% | 8.03 | 8.41 | 7.80 | 38,619 |
| Feb 09 2021 | 7.91 | 0.53 | 7.18% | 7.43 | 8.5978 | 7.31 | 228,205 |
| Feb 08 2021 | 7.38 | 0.77 | 11.65% | 6.795 | 8.00 | 6.64 | 160,387 |
| Feb 05 2021 | 6.61 | 0.26 | 4.09% | 6.18 | 6.78 | 6.18 | 122,921 |
| Feb 04 2021 | 6.35 | 0.10 | 1.6% | 6.23 | 6.39 | 6.21 | 14,543 |
| Feb 03 2021 | 6.25 | 0.09 | 1.46% | 6.15 | 6.38 | 6.14 | 30,514 |
| Feb 02 2021 | 6.16 | -0.11 | -1.75% | 6.41 | 6.4743 | 6.14 | 15,082 |
| Feb 01 2021 | 6.27 | 0.18 | 2.96% | 6.06 | 6.65 | 5.94 | 61,589 |
| Jan 29 2021 | 6.09 | -0.15 | -2.4% | 6.10 | 6.2307 | 5.76 | 17,053 |
| Jan 28 2021 | 6.24 | -0.08 | -1.27% | 6.32 | 6.3479 | 6.06 | 16,248 |
| Jan 27 2021 | 6.32 | -0.25 | -3.81% | 6.51 | 6.746 | 6.29 | 19,174 |
