INSE

Inspired Entertainment Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

INSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.549.357.62018.7195,866-0.29-3.4%
1 Month6.109.355.767.9274,0482.1535.25%
3 Months7.259.355.767.3743,3601.0013.79%
6 Months3.729.352.785.4461,6624.53121.77%
1 Year5.109.351.873.48130,9563.1561.76%
3 Years5.509.701.874.3661,2592.7550.0%
5 Years7.7514.001.875.0252,5590.506.45%

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
See More Historical Prices »


Your Recent History
NASDAQ
INSE
Inspired E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.