New Zealand markets closed

Inspired Entertainment, Inc. (INSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
11.66-0.35 (-2.91%)
As of 11:01AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 202211.9411.9411.3411.6611.6647,471
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
23 Dec 202111.5912.2711.2212.1512.15178,400
22 Dec 202111.5611.7211.4011.5311.53330,700
21 Dec 202111.7912.0311.4611.5211.52360,700
20 Dec 202111.5611.7611.2211.5611.5686,400
17 Dec 202111.3011.8311.3011.6711.67219,900
16 Dec 202111.7511.7811.3011.4211.42146,400
15 Dec 202111.5311.8011.3811.6611.66152,900
14 Dec 202111.7011.8011.4111.4811.48196,300
13 Dec 202111.7811.9511.5711.7911.79138,900
10 Dec 202112.1012.5211.7011.8911.8988,700
09 Dec 202112.0112.6412.0112.0912.09124,400
08 Dec 202112.1012.2912.1012.2012.2068,100
07 Dec 202112.1112.4611.8912.1012.10113,500
06 Dec 202112.0112.0711.6111.8411.84209,300
03 Dec 202112.7712.7711.8011.8211.82298,600
02 Dec 202112.4512.6912.1812.6212.62165,700
01 Dec 202112.9113.3412.4512.5212.52403,700
30 Nov 202113.0413.2612.7312.8912.89337,300
29 Nov 202113.4213.5312.9213.1413.14294,000
26 Nov 202113.2013.4812.7913.1913.19149,000
24 Nov 202113.0013.8413.0013.6413.64107,400
23 Nov 202113.6413.7312.6313.2013.20332,400
22 Nov 202114.1414.2413.5213.6313.63190,100
19 Nov 202114.3014.7214.0314.1414.14287,100
18 Nov 202114.9515.0414.1314.5914.59297,700
17 Nov 202114.7015.1014.6914.8314.83166,000
16 Nov 202115.5015.6314.3114.7114.71187,100
15 Nov 202115.7015.7215.2015.4615.46399,200
12 Nov 202115.7415.8115.2015.6315.63369,000
11 Nov 202115.2815.6914.8315.6215.62786,500
10 Nov 202114.4214.7414.2914.7414.74306,300
09 Nov 202114.6015.0314.2314.5714.57805,500
08 Nov 202114.4114.5914.3014.5914.59206,500
05 Nov 202114.3114.5614.2114.3914.39238,900
04 Nov 202114.4714.4913.7614.2514.2596,100
03 Nov 202114.2214.5714.0614.3414.34219,600
02 Nov 202114.4014.4213.9314.3914.39251,400
01 Nov 202113.7514.3013.5314.2314.23168,200
29 Oct 202114.3314.3313.3913.7513.75242,000
28 Oct 202115.0015.1514.3514.4514.45830,100
27 Oct 202114.6815.0513.7113.8113.81319,200
26 Oct 202114.1014.7114.1014.5414.54300,800
25 Oct 202113.7714.2413.6914.1014.10209,200
22 Oct 202113.5113.6913.3813.6613.6661,700
21 Oct 202113.1513.6713.0413.6113.6147,100
20 Oct 202113.0113.4113.0113.1513.1553,700
19 Oct 202113.0613.3312.9913.2813.2876,900
18 Oct 202113.1013.2512.9713.1513.1583,900
15 Oct 202113.8113.8212.8613.1213.12172,500
14 Oct 202113.4013.6213.2913.5913.59161,300
13 Oct 202113.3913.4912.9613.3413.34112,000
12 Oct 202113.0013.8912.8913.3913.392,436,600
11 Oct 202112.8513.5412.6913.0913.09258,200
08 Oct 202113.0013.0512.6612.7212.7273,300
07 Oct 202112.7813.1412.6512.8812.88428,300
06 Oct 202112.7412.8412.5212.6412.64136,900
05 Oct 202111.9412.8311.9412.7312.73552,000
04 Oct 202111.8111.9211.6511.9011.90139,200
01 Oct 202111.7312.3711.7312.0612.06160,200
30 Sep 202111.5211.7811.2811.7011.70363,500
29 Sep 202111.3311.8811.3311.4411.44137,900
28 Sep 202111.8511.8511.3511.4711.47261,900
27 Sep 202111.5812.1011.5611.9511.95105,500
24 Sep 202111.2011.8311.2011.5511.5580,300
23 Sep 202111.2011.4711.1011.1511.1547,300
22 Sep 202111.1011.4611.0511.1511.1539,500
21 Sep 202111.3611.4211.0611.1311.1344,600
20 Sep 202111.1011.4910.9511.2211.22109,500
17 Sep 202111.9112.1311.1511.2711.27258,500
16 Sep 202111.5611.9111.4211.9111.91112,200
15 Sep 202111.1511.5811.1511.5311.53129,700
14 Sep 202111.4811.6011.0611.2111.21127,700
13 Sep 202111.7811.8511.3611.5011.50144,200
10 Sep 202111.8112.2211.6911.7411.74129,200
09 Sep 202112.0312.2711.7811.8211.8288,300
08 Sep 202112.2112.3811.9112.0412.04149,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...