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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	10.60	10.60	10.00	10.10	10.10	116,707
17 May 2022	10.44	10.95	10.44	10.71	10.71	118,800
16 May 2022	10.78	10.89	10.15	10.33	10.33	133,300
13 May 2022	10.63	10.96	10.63	10.82	10.82	172,300
12 May 2022	10.63	10.84	10.00	10.60	10.60	307,000
11 May 2022	9.30	10.75	9.30	10.65	10.65	416,800
10 May 2022	8.65	8.98	8.27	8.78	8.78	444,700
09 May 2022	9.08	9.11	8.47	8.64	8.64	290,800
06 May 2022	9.55	9.63	8.99	9.28	9.28	150,700
05 May 2022	10.17	10.17	9.49	9.70	9.70	168,600
04 May 2022	9.97	10.36	9.69	10.23	10.23	180,400
03 May 2022	9.44	9.91	9.35	9.91	9.91	109,500
02 May 2022	9.21	9.50	9.13	9.49	9.49	150,300
29 Apr 2022	9.30	9.61	9.19	9.29	9.29	135,600
28 Apr 2022	9.30	9.49	9.15	9.35	9.35	120,800
27 Apr 2022	9.50	9.60	9.14	9.20	9.20	152,300
26 Apr 2022	9.71	9.71	9.20	9.34	9.34	139,100
25 Apr 2022	9.58	9.93	9.52	9.81	9.81	129,600
22 Apr 2022	9.70	9.88	9.35	9.58	9.58	169,600
21 Apr 2022	10.36	10.46	9.61	9.64	9.64	164,500
20 Apr 2022	10.57	10.92	10.20	10.23	10.23	111,600
19 Apr 2022	10.44	10.98	10.17	10.52	10.52	138,700
18 Apr 2022	10.59	10.87	10.38	10.44	10.44	156,800
14 Apr 2022	10.55	10.80	10.50	10.68	10.68	139,900
13 Apr 2022	10.27	10.84	10.14	10.65	10.65	178,200
12 Apr 2022	10.00	10.43	9.89	10.33	10.33	808,800
11 Apr 2022	9.97	9.97	9.51	9.81	9.81	362,500
08 Apr 2022	10.11	10.41	9.74	9.82	9.82	152,800
07 Apr 2022	10.51	10.82	9.95	10.22	10.22	635,500
06 Apr 2022	11.40	11.40	10.23	10.58	10.58	347,300
05 Apr 2022	12.15	12.15	11.42	11.54	11.54	102,900
04 Apr 2022	11.98	12.28	11.86	12.15	12.15	296,400
01 Apr 2022	12.46	12.73	11.87	11.98	11.98	195,400
31 Mar 2022	12.63	12.75	12.26	12.30	12.30	141,300
30 Mar 2022	13.01	13.27	12.63	12.70	12.70	90,900
29 Mar 2022	12.97	13.17	12.91	13.00	13.00	197,300
28 Mar 2022	13.27	13.27	12.80	12.85	12.85	82,100
25 Mar 2022	13.26	13.37	12.93	13.00	13.00	97,800
24 Mar 2022	13.36	13.49	12.98	13.14	13.14	161,200
23 Mar 2022	13.80	13.80	13.06	13.37	13.37	106,600
22 Mar 2022	13.82	14.10	13.42	13.88	13.88	112,500
21 Mar 2022	13.63	13.84	13.19	13.71	13.71	150,800
18 Mar 2022	13.79	14.16	13.39	13.45	13.45	370,300
17 Mar 2022	14.00	14.24	13.84	14.01	14.01	79,300
16 Mar 2022	13.31	14.05	13.31	13.96	13.96	153,100
15 Mar 2022	13.23	13.61	12.72	13.21	13.21	120,900
14 Mar 2022	13.16	14.14	13.07	13.08	13.08	176,300
11 Mar 2022	12.01	13.36	12.01	13.19	13.19	286,800
10 Mar 2022	11.95	12.00	11.38	11.82	11.82	101,100
09 Mar 2022	11.77	12.08	11.41	11.93	11.93	207,200
08 Mar 2022	12.02	12.16	11.60	11.65	11.65	190,800
07 Mar 2022	12.32	12.69	11.91	11.99	11.99	170,200
04 Mar 2022	13.17	13.36	12.52	12.59	12.59	307,200
03 Mar 2022	13.83	13.83	13.10	13.22	13.22	76,000
02 Mar 2022	13.49	14.34	13.48	13.80	13.80	86,300
01 Mar 2022	14.33	14.50	13.40	13.59	13.59	86,400
28 Feb 2022	14.43	14.73	14.19	14.41	14.41	62,900
25 Feb 2022	14.53	14.81	14.03	14.58	14.58	31,600
24 Feb 2022	13.87	14.53	13.87	14.51	14.51	61,900
23 Feb 2022	14.50	14.72	14.21	14.34	14.34	71,400
22 Feb 2022	14.67	14.83	14.10	14.42	14.42	100,100
18 Feb 2022	15.20	15.39	14.74	14.78	14.78	63,000
17 Feb 2022	15.72	15.72	14.77	15.08	15.08	58,900
16 Feb 2022	15.04	15.68	14.95	15.42	15.42	109,800
15 Feb 2022	14.80	15.19	14.80	15.06	15.06	87,900
14 Feb 2022	14.99	15.58	14.62	14.71	14.71	104,300
11 Feb 2022	15.08	15.54	14.65	14.93	14.93	111,300
10 Feb 2022	14.53	15.58	14.43	15.17	15.17	107,300
09 Feb 2022	14.26	14.97	14.26	14.91	14.91	133,200
08 Feb 2022	13.31	14.18	13.31	14.10	14.10	70,300
07 Feb 2022	13.48	13.84	13.29	13.68	13.68	131,300
04 Feb 2022	12.86	13.54	12.66	13.41	13.41	203,800
03 Feb 2022	12.56	13.00	12.42	12.72	12.72	389,600
02 Feb 2022	13.23	13.23	12.51	12.70	12.70	130,500
01 Feb 2022	13.00	13.36	12.68	13.20	13.20	194,300
31 Jan 2022	12.30	13.03	12.22	12.90	12.90	177,100
28 Jan 2022	11.94	12.45	11.34	12.36	12.36	200,100
27 Jan 2022	12.63	12.99	11.91	12.01	12.01	176,600
26 Jan 2022	12.98	13.36	12.51	12.60	12.60	129,800
25 Jan 2022	12.47	13.12	12.29	12.74	12.74	302,500
24 Jan 2022	12.27	12.81	11.69	12.72	12.72	136,400
21 Jan 2022	12.35	12.53	12.02	12.49	12.49	127,300
20 Jan 2022	12.52	12.78	12.28	12.41	12.41	157,800
19 Jan 2022	12.36	12.62	12.28	12.52	12.52	104,800
18 Jan 2022	12.85	13.13	12.24	12.34	12.34	118,200
14 Jan 2022	13.05	13.05	12.62	12.97	12.97	138,000
13 Jan 2022	13.35	13.61	12.89	12.97	12.97	177,700
12 Jan 2022	13.64	13.74	13.29	13.38	13.38	123,500
11 Jan 2022	13.01	13.52	12.87	13.48	13.48	151,300
10 Jan 2022	13.08	13.08	12.33	13.01	13.01	121,700
07 Jan 2022	13.10	13.33	12.93	13.15	13.15	81,100
06 Jan 2022	13.10	13.39	12.72	13.02	13.02	122,300
05 Jan 2022	14.05	14.55	12.92	13.29	13.29	278,800
04 Jan 2022	13.29	14.14	13.28	13.71	13.71	548,100
03 Jan 2022	13.02	13.52	12.85	13.11	13.11	115,600
31 Dec 2021	12.78	13.02	12.78	12.96	12.96	255,100
30 Dec 2021	12.94	13.14	12.60	12.83	12.83	93,600
29 Dec 2021	12.52	13.02	12.35	12.98	12.98	125,900
28 Dec 2021	12.44	12.66	12.26	12.56	12.56	165,200
27 Dec 2021	12.05	12.54	11.75	12.44	12.44	206,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,258.28+120.40(+1.08%)

NZD/USD0.6296-0.0069(-1.08%)

ALL ORDS7,426.60+76.00(+1.03%)

OIL109.23-0.36(-0.33%)

GOLD1,815.10-0.80(-0.04%)

Inspired Entertainment, Inc. (INSE)

NZX 50
11,258.28
+120.40(+1.08%)

NZD/USD
0.6296
-0.0069(-1.08%)

ALL ORDS
7,426.60
+76.00(+1.03%)

OIL
109.23
-0.36(-0.33%)

GOLD
1,815.10
-0.80(-0.04%)