New Zealand markets open in 3 minutes

Inspired Entertainment, Inc. (INSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.10-0.61 (-5.70%)
At close: 04:00PM EDT
10.10 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202210.6010.6010.0010.1010.10116,707
17 May 202210.4410.9510.4410.7110.71118,800
16 May 202210.7810.8910.1510.3310.33133,300
13 May 202210.6310.9610.6310.8210.82172,300
12 May 202210.6310.8410.0010.6010.60307,000
11 May 20229.3010.759.3010.6510.65416,800
10 May 20228.658.988.278.788.78444,700
09 May 20229.089.118.478.648.64290,800
06 May 20229.559.638.999.289.28150,700
05 May 202210.1710.179.499.709.70168,600
04 May 20229.9710.369.6910.2310.23180,400
03 May 20229.449.919.359.919.91109,500
02 May 20229.219.509.139.499.49150,300
29 Apr 20229.309.619.199.299.29135,600
28 Apr 20229.309.499.159.359.35120,800
27 Apr 20229.509.609.149.209.20152,300
26 Apr 20229.719.719.209.349.34139,100
25 Apr 20229.589.939.529.819.81129,600
22 Apr 20229.709.889.359.589.58169,600
21 Apr 202210.3610.469.619.649.64164,500
20 Apr 202210.5710.9210.2010.2310.23111,600
19 Apr 202210.4410.9810.1710.5210.52138,700
18 Apr 202210.5910.8710.3810.4410.44156,800
14 Apr 202210.5510.8010.5010.6810.68139,900
13 Apr 202210.2710.8410.1410.6510.65178,200
12 Apr 202210.0010.439.8910.3310.33808,800
11 Apr 20229.979.979.519.819.81362,500
08 Apr 202210.1110.419.749.829.82152,800
07 Apr 202210.5110.829.9510.2210.22635,500
06 Apr 202211.4011.4010.2310.5810.58347,300
05 Apr 202212.1512.1511.4211.5411.54102,900
04 Apr 202211.9812.2811.8612.1512.15296,400
01 Apr 202212.4612.7311.8711.9811.98195,400
31 Mar 202212.6312.7512.2612.3012.30141,300
30 Mar 202213.0113.2712.6312.7012.7090,900
29 Mar 202212.9713.1712.9113.0013.00197,300
28 Mar 202213.2713.2712.8012.8512.8582,100
25 Mar 202213.2613.3712.9313.0013.0097,800
24 Mar 202213.3613.4912.9813.1413.14161,200
23 Mar 202213.8013.8013.0613.3713.37106,600
22 Mar 202213.8214.1013.4213.8813.88112,500
21 Mar 202213.6313.8413.1913.7113.71150,800
18 Mar 202213.7914.1613.3913.4513.45370,300
17 Mar 202214.0014.2413.8414.0114.0179,300
16 Mar 202213.3114.0513.3113.9613.96153,100
15 Mar 202213.2313.6112.7213.2113.21120,900
14 Mar 202213.1614.1413.0713.0813.08176,300
11 Mar 202212.0113.3612.0113.1913.19286,800
10 Mar 202211.9512.0011.3811.8211.82101,100
09 Mar 202211.7712.0811.4111.9311.93207,200
08 Mar 202212.0212.1611.6011.6511.65190,800
07 Mar 202212.3212.6911.9111.9911.99170,200
04 Mar 202213.1713.3612.5212.5912.59307,200
03 Mar 202213.8313.8313.1013.2213.2276,000
02 Mar 202213.4914.3413.4813.8013.8086,300
01 Mar 202214.3314.5013.4013.5913.5986,400
28 Feb 202214.4314.7314.1914.4114.4162,900
25 Feb 202214.5314.8114.0314.5814.5831,600
24 Feb 202213.8714.5313.8714.5114.5161,900
23 Feb 202214.5014.7214.2114.3414.3471,400
22 Feb 202214.6714.8314.1014.4214.42100,100
18 Feb 202215.2015.3914.7414.7814.7863,000
17 Feb 202215.7215.7214.7715.0815.0858,900
16 Feb 202215.0415.6814.9515.4215.42109,800
15 Feb 202214.8015.1914.8015.0615.0687,900
14 Feb 202214.9915.5814.6214.7114.71104,300
11 Feb 202215.0815.5414.6514.9314.93111,300
10 Feb 202214.5315.5814.4315.1715.17107,300
09 Feb 202214.2614.9714.2614.9114.91133,200
08 Feb 202213.3114.1813.3114.1014.1070,300
07 Feb 202213.4813.8413.2913.6813.68131,300
04 Feb 202212.8613.5412.6613.4113.41203,800
03 Feb 202212.5613.0012.4212.7212.72389,600
02 Feb 202213.2313.2312.5112.7012.70130,500
01 Feb 202213.0013.3612.6813.2013.20194,300
31 Jan 202212.3013.0312.2212.9012.90177,100
28 Jan 202211.9412.4511.3412.3612.36200,100
27 Jan 202212.6312.9911.9112.0112.01176,600
26 Jan 202212.9813.3612.5112.6012.60129,800
25 Jan 202212.4713.1212.2912.7412.74302,500
24 Jan 202212.2712.8111.6912.7212.72136,400
21 Jan 202212.3512.5312.0212.4912.49127,300
20 Jan 202212.5212.7812.2812.4112.41157,800
19 Jan 202212.3612.6212.2812.5212.52104,800
18 Jan 202212.8513.1312.2412.3412.34118,200
14 Jan 202213.0513.0512.6212.9712.97138,000
13 Jan 202213.3513.6112.8912.9712.97177,700
12 Jan 202213.6413.7413.2913.3813.38123,500
11 Jan 202213.0113.5212.8713.4813.48151,300
10 Jan 202213.0813.0812.3313.0113.01121,700
07 Jan 202213.1013.3312.9313.1513.1581,100
06 Jan 202213.1013.3912.7213.0213.02122,300
05 Jan 202214.0514.5512.9213.2913.29278,800
04 Jan 202213.2914.1413.2813.7113.71548,100
03 Jan 202213.0213.5212.8513.1113.11115,600
31 Dec 202112.7813.0212.7812.9612.96255,100
30 Dec 202112.9413.1412.6012.8312.8393,600
29 Dec 202112.5213.0212.3512.9812.98125,900
28 Dec 202112.4412.6612.2612.5612.56165,200
27 Dec 202112.0512.5411.7512.4412.44206,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...