Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Inspired Entertainment Inc | INSE | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
12.48 |
INSE Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 13.00 | 13.55 | 11.73 | 12.60 | 389,900 | -0.52 | -4.0% |
1 Month | 8.84 | 13.55 | 8.45 | 11.47 | 230,553 | 3.64 | 41.18% |
3 Months | 10.05 | 13.55 | 7.49 | 10.04 | 278,315 | 2.43 | 24.18% |
6 Months | 15.05 | 15.39 | 7.49 | 10.50 | 225,873 | -2.57 | -17.08% |
1 Year | 11.54 | 15.815 | 7.49 | 11.83 | 222,269 | 0.94 | 8.15% |
3 Years | 7.25 | 15.815 | 1.87 | 9.13 | 153,334 | 5.23 | 72.14% |
5 Years | 10.00 | 15.815 | 1.87 | 8.88 | 106,108 | 2.48 | 24.8% |
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 |