INSE

Inspired Entertainment Historical Data

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% 12.48 07:00:00
Open Price Low Price High Price Close Price Prev Close
12.48
more quote information »

INSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.0013.5511.7312.60389,900-0.52-4.0%
1 Month8.8413.558.4511.47230,5533.6441.18%
3 Months10.0513.557.4910.04278,3152.4324.18%
6 Months15.0515.397.4910.50225,873-2.57-17.08%
1 Year11.5415.8157.4911.83222,2690.948.15%
3 Years7.2515.8151.879.13153,3345.2372.14%
5 Years10.0015.8151.878.88106,1082.4824.8%

INSE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 12.48 0.07 0.56% 12.31 12.55 12.205 130,789
Aug 16 2022 12.41 0.31 2.56% 11.95 12.53 11.84 239,070
Aug 15 2022 12.10 -0.46 -3.66% 11.88 12.4794 11.73 438,204
Aug 12 2022 12.56 -0.80 -5.99% 13.50 13.55 12.27 738,422
Aug 11 2022 13.36 0.47 3.65% 13.00 13.385 12.74 403,017
Aug 10 2022 12.89 1.61 14.27% 11.90 12.89 11.76 443,421
Aug 09 2022 11.28 0.05 0.45% 11.32 11.42 11.11 125,704
Aug 08 2022 11.23 0.32 2.93% 11.00 11.32 10.9517 188,261
Aug 05 2022 10.91 0.21 1.96% 10.59 10.9694 10.51 164,502
Aug 04 2022 10.70 0.00 0.0% 10.78 10.91 10.64 163,580
Aug 03 2022 10.70 0.13 1.23% 10.66 10.79 10.50 197,010
Aug 02 2022 10.57 0.23 2.22% 10.29 10.64 9.8165 126,027
Aug 01 2022 10.34 0.00 0.0% 10.22 10.42 10.09 100,991
Jul 29 2022 10.34 0.32 3.19% 10.06 10.37 9.94 267,635
Jul 28 2022 10.02 0.46 4.81% 9.50 10.11 9.3677 175,867
Jul 27 2022 9.56 0.42 4.6% 9.21 9.69 9.16 257,084
Jul 26 2022 9.14 0.12 1.33% 8.91 9.195 8.85 88,326
Jul 25 2022 9.02 0.08 0.89% 8.89 9.11 8.84 95,332
Jul 22 2022 8.94 0.03 0.34% 8.89 8.97 8.64 115,668
Jul 21 2022 8.91 0.06 0.68% 8.84 8.93 8.45 152,141
Jul 20 2022 8.85 0.25 2.91% 8.50 8.86 8.21 150,106
Jul 19 2022 8.60 0.19 2.26% 8.47 8.73 8.29 162,787
Jul 18 2022 8.41 0.09 1.08% 8.50 8.75 8.2223 165,987
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.

Log in to InvestorsHub
Register Now