INSE

Inspired Entertainment Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

INSE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.258.57898.128.29166,8110.263.15%
1 Month9.309.667.668.50111,741-0.79-8.49%
3 Months8.0011.576.909.32137,9650.516.38%
6 Months4.4611.574.05048.4195,7984.0590.81%
1 Year2.2711.571.875.12125,9406.24274.89%
3 Years5.0011.571.875.0568,7813.5170.2%
5 Years7.7514.001.875.5557,0560.769.81%

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
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.