Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 8.51 | 09:41:45 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.51 | 8.51 | 8.51 | 8.51 |
INSE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.25 | 8.5789 | 8.12 | 8.29 | 166,811 | 0.26 | 3.15% |
| 1 Month | 9.30 | 9.66 | 7.66 | 8.50 | 111,741 | -0.79 | -8.49% |
| 3 Months | 8.00 | 11.57 | 6.90 | 9.32 | 137,965 | 0.51 | 6.38% |
| 6 Months | 4.46 | 11.57 | 4.0504 | 8.41 | 95,798 | 4.05 | 90.81% |
| 1 Year | 2.27 | 11.57 | 1.87 | 5.12 | 125,940 | 6.24 | 274.89% |
| 3 Years | 5.00 | 11.57 | 1.87 | 5.05 | 68,781 | 3.51 | 70.2% |
| 5 Years | 7.75 | 14.00 | 1.87 | 5.55 | 57,056 | 0.76 | 9.81% |
INSE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2021 | 8.51 | 0.13 | 1.55% | 8.45 | 8.52 | 8.30 | 47,548 |
| May 04 2021 | 8.38 | 0.03 | 0.36% | 8.26 | 8.49 | 8.17 | 123,277 |
| May 03 2021 | 8.35 | 0.10 | 1.21% | 8.27 | 8.49 | 8.20 | 63,701 |
| Apr 30 2021 | 8.25 | -0.08 | -0.96% | 8.24 | 8.40 | 8.12 | 572,972 |
| Apr 29 2021 | 8.33 | 0.10 | 1.22% | 8.25 | 8.5789 | 8.25 | 26,558 |
| Apr 28 2021 | 8.23 | -0.10 | -1.2% | 8.25 | 8.9454 | 7.66 | 319,301 |
| Apr 27 2021 | 8.33 | -0.06 | -0.72% | 8.33 | 8.9061 | 8.33 | 41,927 |
| Apr 26 2021 | 8.39 | 0.13 | 1.57% | 8.34 | 8.62 | 8.29 | 64,074 |
| Apr 23 2021 | 8.26 | -0.23 | -2.71% | 8.54 | 8.61 | 8.26 | 48,588 |
| Apr 22 2021 | 8.49 | 0.10 | 1.19% | 8.36 | 8.60 | 8.29 | 33,570 |
| Apr 21 2021 | 8.39 | 0.19 | 2.32% | 8.14 | 8.50 | 8.14 | 40,570 |
| Apr 20 2021 | 8.20 | -0.61 | -6.92% | 8.76 | 9.0509 | 8.14 | 68,549 |
| Apr 19 2021 | 8.81 | -0.03 | -0.34% | 8.84 | 9.22 | 8.69 | 325,410 |
| Apr 16 2021 | 8.84 | 0.13 | 1.49% | 8.70 | 8.98 | 8.53 | 26,340 |
| Apr 15 2021 | 8.71 | -0.02 | -0.23% | 8.74 | 8.99 | 8.34 | 51,649 |
| Apr 14 2021 | 8.73 | 0.34 | 4.05% | 9.045 | 9.045 | 8.34 | 106,058 |
| Apr 13 2021 | 8.39 | -0.86 | -9.3% | 9.30 | 9.32 | 8.39 | 47,352 |
| Apr 12 2021 | 9.25 | -0.01 | -0.11% | 9.30 | 9.66 | 9.09 | 75,605 |
| Apr 09 2021 | 9.26 | 0.01 | 0.11% | 9.24 | 9.65 | 9.14 | 108,321 |
| Apr 08 2021 | 9.25 | 0.01 | 0.11% | 9.30 | 9.30 | 9.16 | 43,459 |
| Apr 07 2021 | 9.24 | -0.06 | -0.65% | 9.32 | 9.32 | 9.0374 | 35,952 |
| Apr 06 2021 | 9.30 | -0.33 | -3.43% | 9.58 | 9.67 | 9.20 | 32,978 |
