Inspired Entertainment, Inc. (INSE)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.04 | 9.11 | 8.78 | 9.05 | 9.05 | 30,070 |
| 17 Apr 2024 | 9.29 | 9.59 | 9.02 | 9.04 | 9.04 | 124,600 |
| 16 Apr 2024 | 8.81 | 9.37 | 8.78 | 9.20 | 9.20 | 94,300 |
| 15 Apr 2024 | 10.00 | 10.75 | 8.55 | 9.07 | 9.07 | 333,500 |
| 12 Apr 2024 | 9.87 | 9.95 | 9.53 | 9.57 | 9.57 | 112,900 |
| 11 Apr 2024 | 9.87 | 10.00 | 9.71 | 10.00 | 10.00 | 117,700 |
| 10 Apr 2024 | 9.83 | 10.00 | 9.58 | 9.82 | 9.82 | 96,800 |
| 09 Apr 2024 | 9.76 | 10.00 | 9.72 | 10.00 | 10.00 | 127,200 |
| 08 Apr 2024 | 9.88 | 9.89 | 9.63 | 9.85 | 9.85 | 41,600 |
| 05 Apr 2024 | 9.72 | 10.04 | 9.66 | 9.92 | 9.92 | 70,900 |
| 04 Apr 2024 | 9.71 | 9.98 | 9.44 | 9.55 | 9.55 | 75,000 |
| 03 Apr 2024 | 9.36 | 9.62 | 9.36 | 9.54 | 9.54 | 63,300 |
| 02 Apr 2024 | 9.81 | 10.05 | 9.44 | 9.50 | 9.50 | 143,900 |
| 01 Apr 2024 | 9.87 | 10.35 | 9.57 | 9.99 | 9.99 | 158,000 |
| 28 Mar 2024 | 9.84 | 10.14 | 9.69 | 9.86 | 9.86 | 80,200 |
| 27 Mar 2024 | 9.27 | 9.77 | 9.27 | 9.77 | 9.77 | 82,100 |
| 26 Mar 2024 | 9.27 | 9.47 | 9.12 | 9.17 | 9.17 | 69,400 |
| 25 Mar 2024 | 9.40 | 9.40 | 9.13 | 9.20 | 9.20 | 41,900 |
| 22 Mar 2024 | 9.51 | 9.51 | 9.36 | 9.38 | 9.38 | 23,000 |
| 21 Mar 2024 | 9.70 | 9.80 | 9.33 | 9.47 | 9.47 | 68,900 |
| 20 Mar 2024 | 9.28 | 9.63 | 9.18 | 9.62 | 9.62 | 67,800 |
| 19 Mar 2024 | 9.23 | 9.32 | 9.20 | 9.24 | 9.24 | 46,300 |
| 18 Mar 2024 | 9.15 | 9.32 | 9.04 | 9.24 | 9.24 | 51,400 |
| 15 Mar 2024 | 9.00 | 9.13 | 8.89 | 9.13 | 9.13 | 162,200 |
| 14 Mar 2024 | 9.17 | 9.17 | 8.91 | 9.08 | 9.08 | 101,400 |
| 13 Mar 2024 | 9.06 | 9.25 | 8.99 | 9.15 | 9.15 | 108,200 |
| 12 Mar 2024 | 9.29 | 9.30 | 9.03 | 9.12 | 9.12 | 58,900 |
| 11 Mar 2024 | 9.19 | 9.31 | 9.05 | 9.20 | 9.20 | 61,300 |
| 08 Mar 2024 | 9.25 | 9.33 | 8.92 | 9.17 | 9.17 | 62,500 |
| 07 Mar 2024 | 8.93 | 9.26 | 8.93 | 9.18 | 9.18 | 75,000 |
| 06 Mar 2024 | 9.15 | 9.15 | 8.91 | 9.02 | 9.02 | 63,500 |
| 05 Mar 2024 | 9.23 | 9.35 | 8.95 | 9.02 | 9.02 | 59,900 |
| 04 Mar 2024 | 9.74 | 9.75 | 9.13 | 9.19 | 9.19 | 137,700 |
| 01 Mar 2024 | 10.02 | 10.02 | 9.57 | 9.65 | 9.65 | 153,300 |
| 29 Feb 2024 | 9.78 | 10.53 | 9.73 | 9.90 | 9.90 | 131,700 |
| 28 Feb 2024 | 9.91 | 9.99 | 9.33 | 9.57 | 9.57 | 279,900 |
| 27 Feb 2024 | 10.42 | 10.65 | 10.40 | 10.53 | 10.53 | 174,300 |
| 26 Feb 2024 | 10.04 | 10.39 | 9.99 | 10.36 | 10.36 | 202,800 |
| 23 Feb 2024 | 8.96 | 10.05 | 8.94 | 10.00 | 10.00 | 163,700 |
| 22 Feb 2024 | 9.33 | 9.33 | 8.98 | 9.00 | 9.00 | 43,700 |
| 21 Feb 2024 | 9.27 | 9.41 | 9.24 | 9.33 | 9.33 | 54,100 |
| 20 Feb 2024 | 9.22 | 9.25 | 8.99 | 9.23 | 9.23 | 55,400 |
| 16 Feb 2024 | 9.53 | 9.65 | 9.34 | 9.35 | 9.35 | 98,100 |
| 15 Feb 2024 | 9.67 | 9.72 | 9.47 | 9.57 | 9.57 | 81,300 |
| 14 Feb 2024 | 9.44 | 9.63 | 9.37 | 9.58 | 9.58 | 50,500 |
| 13 Feb 2024 | 9.34 | 9.38 | 9.15 | 9.28 | 9.28 | 124,300 |
| 12 Feb 2024 | 9.42 | 9.82 | 9.42 | 9.71 | 9.71 | 79,200 |
| 09 Feb 2024 | 9.09 | 9.46 | 9.00 | 9.41 | 9.41 | 107,800 |
| 08 Feb 2024 | 9.19 | 9.26 | 8.96 | 9.00 | 9.00 | 103,400 |
| 07 Feb 2024 | 9.33 | 9.33 | 8.97 | 9.15 | 9.15 | 97,100 |
| 06 Feb 2024 | 8.91 | 9.52 | 8.91 | 9.29 | 9.29 | 72,300 |
| 05 Feb 2024 | 9.05 | 9.13 | 8.81 | 8.95 | 8.95 | 96,700 |
| 02 Feb 2024 | 9.37 | 9.37 | 9.00 | 9.15 | 9.15 | 122,000 |
| 01 Feb 2024 | 9.28 | 9.58 | 9.00 | 9.51 | 9.51 | 79,900 |
| 31 Jan 2024 | 9.50 | 9.67 | 9.17 | 9.18 | 9.18 | 159,400 |
| 30 Jan 2024 | 9.85 | 10.03 | 9.53 | 9.53 | 9.53 | 91,100 |
| 29 Jan 2024 | 9.32 | 10.01 | 9.24 | 9.98 | 9.98 | 166,100 |
| 26 Jan 2024 | 9.30 | 9.41 | 9.15 | 9.27 | 9.27 | 80,800 |
| 25 Jan 2024 | 9.53 | 9.61 | 9.14 | 9.23 | 9.23 | 91,700 |
| 24 Jan 2024 | 9.46 | 9.52 | 9.35 | 9.35 | 9.35 | 106,800 |
| 23 Jan 2024 | 8.97 | 9.38 | 8.97 | 9.34 | 9.34 | 76,600 |
| 22 Jan 2024 | 8.83 | 8.96 | 8.54 | 8.81 | 8.81 | 132,200 |
| 19 Jan 2024 | 8.17 | 8.91 | 7.96 | 8.82 | 8.82 | 229,700 |
| 18 Jan 2024 | 8.41 | 8.42 | 7.85 | 8.13 | 8.13 | 295,300 |
| 17 Jan 2024 | 8.68 | 8.80 | 8.28 | 8.44 | 8.44 | 245,400 |
| 16 Jan 2024 | 8.89 | 8.94 | 8.65 | 8.71 | 8.71 | 158,200 |
| 12 Jan 2024 | 9.26 | 9.26 | 8.81 | 8.96 | 8.96 | 142,600 |
| 11 Jan 2024 | 9.20 | 9.25 | 8.93 | 9.10 | 9.10 | 484,800 |
| 10 Jan 2024 | 9.35 | 9.73 | 9.23 | 9.25 | 9.25 | 102,400 |
| 09 Jan 2024 | 9.45 | 9.65 | 9.34 | 9.38 | 9.38 | 121,000 |
| 08 Jan 2024 | 9.72 | 9.85 | 9.48 | 9.61 | 9.61 | 108,400 |
| 05 Jan 2024 | 9.55 | 9.70 | 9.47 | 9.68 | 9.68 | 155,300 |
| 04 Jan 2024 | 9.71 | 10.02 | 9.49 | 9.57 | 9.57 | 93,800 |
| 03 Jan 2024 | 9.69 | 9.74 | 9.37 | 9.64 | 9.64 | 196,700 |
| 02 Jan 2024 | 9.84 | 9.97 | 9.50 | 9.73 | 9.73 | 128,200 |
| 29 Dec 2023 | 9.89 | 9.92 | 9.59 | 9.88 | 9.88 | 112,400 |
| 28 Dec 2023 | 9.95 | 9.95 | 9.66 | 9.87 | 9.87 | 100,900 |
| 27 Dec 2023 | 9.66 | 9.98 | 9.52 | 9.94 | 9.94 | 114,200 |
| 26 Dec 2023 | 9.05 | 9.65 | 8.93 | 9.63 | 9.63 | 194,700 |
| 22 Dec 2023 | 9.13 | 9.62 | 9.12 | 9.44 | 9.44 | 208,000 |
| 21 Dec 2023 | 9.00 | 9.18 | 8.97 | 9.11 | 9.11 | 95,900 |
| 20 Dec 2023 | 8.71 | 9.02 | 8.64 | 8.86 | 8.86 | 144,600 |
| 19 Dec 2023 | 8.54 | 8.82 | 8.46 | 8.77 | 8.77 | 99,700 |
| 18 Dec 2023 | 8.48 | 8.58 | 8.26 | 8.46 | 8.46 | 142,300 |
| 15 Dec 2023 | 8.78 | 8.78 | 8.18 | 8.39 | 8.39 | 229,900 |
| 14 Dec 2023 | 8.80 | 9.05 | 8.25 | 8.65 | 8.65 | 172,300 |
| 13 Dec 2023 | 8.35 | 8.86 | 8.25 | 8.73 | 8.73 | 138,700 |
| 12 Dec 2023 | 8.08 | 8.30 | 7.94 | 8.29 | 8.29 | 117,800 |
| 11 Dec 2023 | 8.23 | 8.32 | 7.99 | 8.08 | 8.08 | 114,800 |
| 08 Dec 2023 | 8.15 | 8.30 | 8.13 | 8.23 | 8.23 | 91,300 |
| 07 Dec 2023 | 7.90 | 8.50 | 7.90 | 8.12 | 8.12 | 124,900 |
| 06 Dec 2023 | 8.04 | 8.07 | 7.91 | 7.97 | 7.97 | 103,300 |
| 05 Dec 2023 | 8.04 | 8.04 | 7.79 | 7.95 | 7.95 | 97,800 |
| 04 Dec 2023 | 8.28 | 8.28 | 7.83 | 8.01 | 8.01 | 110,600 |
| 01 Dec 2023 | 7.78 | 8.27 | 7.65 | 8.20 | 8.20 | 161,200 |
| 30 Nov 2023 | 7.92 | 7.92 | 7.53 | 7.86 | 7.86 | 129,400 |
| 29 Nov 2023 | 8.03 | 8.09 | 7.67 | 7.86 | 7.86 | 191,800 |
| 28 Nov 2023 | 7.90 | 8.10 | 7.85 | 7.94 | 7.94 | 129,800 |
| 27 Nov 2023 | 8.40 | 8.40 | 7.78 | 7.90 | 7.90 | 160,300 |
| 24 Nov 2023 | 8.29 | 9.12 | 8.22 | 8.54 | 8.54 | 40,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.