New Zealand markets close in 3 hours 21 minutes

Inspired Entertainment, Inc. (INSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
12.48+0.07 (+0.56%)
At close: 04:00PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202212.3112.5512.2012.4812.48130,800
16 Aug 202211.9512.5311.8412.4112.41239,100
15 Aug 202211.8812.4811.7312.1012.10438,200
12 Aug 202213.5013.5512.2712.5612.56737,300
11 Aug 202213.0013.3912.7413.3613.36403,000
10 Aug 202211.9012.8911.7612.8912.89443,400
09 Aug 202211.3211.4211.1111.2811.28125,800
08 Aug 202211.0011.3210.9511.2311.23188,300
05 Aug 202210.5910.9710.5110.9110.91164,500
04 Aug 202210.7810.9110.6410.7010.70163,600
03 Aug 202210.6610.7910.5010.7010.70197,000
02 Aug 202210.2910.649.8210.5710.57126,000
01 Aug 202210.2210.4210.0910.3410.34101,000
29 Jul 202210.0610.379.9410.3410.34267,600
28 Jul 20229.5010.119.3710.0210.02175,900
27 Jul 20229.219.699.169.569.56257,100
26 Jul 20228.919.198.859.149.1488,300
25 Jul 20228.899.118.849.029.0295,300
22 Jul 20228.898.978.648.948.94115,700
21 Jul 20228.848.938.458.918.91152,100
20 Jul 20228.508.868.218.858.85150,100
19 Jul 20228.478.738.298.608.60162,800
18 Jul 20228.508.758.228.418.41166,000
15 Jul 20227.918.337.788.328.32352,300
14 Jul 20227.627.807.557.707.70390,700
13 Jul 20227.667.777.497.687.68532,400
12 Jul 20228.058.307.727.787.78172,300
11 Jul 20228.118.217.978.108.10159,800
08 Jul 20228.338.408.188.288.28136,100
07 Jul 20228.268.548.268.308.30179,400
06 Jul 20228.678.798.038.188.18282,700
05 Jul 20228.388.738.368.708.70175,200
01 Jul 20228.508.738.378.588.58217,400
30 Jun 20228.518.638.348.618.61205,600
29 Jun 20229.089.088.508.698.69284,200
28 Jun 20229.079.459.049.079.07204,300
27 Jun 20229.499.568.939.099.09253,200
24 Jun 20229.5410.029.109.469.462,870,300
23 Jun 20229.499.919.379.409.40349,600
22 Jun 20229.3610.019.369.549.54396,300
21 Jun 202210.1010.289.449.469.46251,300
17 Jun 20229.4910.099.409.969.96443,700
16 Jun 202210.2110.369.459.499.49250,500
15 Jun 20229.8610.639.8010.5110.51245,400
14 Jun 202210.1110.269.749.799.79115,000
13 Jun 202210.9110.9110.0410.0610.06216,300
10 Jun 202211.5211.6511.1911.1911.19107,100
09 Jun 202211.6911.7611.5011.6811.68134,600
08 Jun 202211.3311.7411.3311.6211.62160,500
07 Jun 202211.5011.5010.9311.3511.35223,500
06 Jun 202211.5511.7411.4311.5411.54309,900
03 Jun 202211.3311.5611.2911.3911.39180,300
02 Jun 202211.3111.7111.3111.4511.45271,600
01 Jun 202211.2311.5411.1111.3211.32215,800
31 May 202210.9711.0410.8211.0011.00120,100
27 May 202210.9011.2110.8310.9610.96129,900
26 May 202210.0510.759.9910.5910.59236,500
25 May 20229.5010.039.509.959.95193,500
24 May 20229.979.979.509.549.54199,400
23 May 202210.3910.399.5710.0610.06150,700
20 May 202210.5110.5110.0310.1810.18135,300
19 May 202210.0010.659.9410.4510.45123,900
18 May 202210.6010.6010.0010.1010.10116,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...