INSE - Inspired Entertainment, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20198.528.728.388.498.498,500
Jul 15, 20198.948.948.508.568.5611,100
Jul 12, 20198.888.958.618.788.7813,800
Jul 11, 20198.958.958.648.758.7512,800
Jul 10, 20198.959.008.708.958.9530,500
Jul 09, 20199.009.008.788.958.9511,200
Jul 08, 20199.009.108.979.009.0013,400
Jul 05, 20198.949.058.839.009.0019,600
Jul 03, 20198.608.938.608.758.7514,400
Jul 02, 20198.869.018.578.998.9932,400
Jul 01, 20198.378.918.288.798.7920,100
Jun 28, 20198.538.538.178.448.44880,800
Jun 27, 20198.518.698.308.428.4224,000
Jun 26, 20198.448.558.148.258.2521,800
Jun 25, 20198.628.808.168.278.2715,900
Jun 24, 20199.079.078.548.548.5420,200
Jun 21, 20198.609.098.549.079.0784,100
Jun 20, 20199.189.188.148.508.5021,100
Jun 19, 20199.009.118.889.049.0415,400
Jun 18, 20198.959.138.878.988.9819,700
Jun 17, 20198.539.008.538.988.9837,200
Jun 14, 20198.578.658.168.658.6526,800
Jun 13, 20199.009.708.068.518.5148,300
Jun 12, 20197.878.897.878.898.89119,700
Jun 11, 20197.907.977.717.817.8164,900
Jun 10, 20197.757.897.547.657.6560,200
Jun 07, 20197.407.817.407.507.509,700
Jun 06, 20197.507.507.057.307.3020,900
Jun 05, 20197.317.507.217.357.3520,300
Jun 04, 20197.457.937.407.467.4618,300
Jun 03, 20197.277.417.187.417.419,300
May 31, 20197.677.937.397.437.4326,500
May 30, 20197.857.907.577.847.8411,200
May 29, 20197.797.957.617.627.6210,700
May 28, 20197.337.867.237.827.8210,000
May 24, 20197.427.677.407.607.6011,300
May 23, 20197.207.547.207.437.439,400
May 22, 20197.897.897.657.657.6511,400
May 21, 20198.008.007.807.927.9221,400
May 20, 20198.008.067.858.008.0016,300
May 17, 20197.838.027.837.937.9312,900
May 16, 20198.218.217.557.807.8014,500
May 15, 20197.358.227.288.118.1123,600
May 14, 20197.387.597.187.437.4323,000
May 13, 20197.837.836.977.447.4423,200
May 10, 20196.547.476.547.277.2728,600
May 09, 20197.487.706.517.097.099,200
May 08, 20197.697.847.647.667.6627,700
May 07, 20197.897.927.657.657.6520,600
May 06, 20197.628.097.627.927.9217,800
May 03, 20197.678.007.667.817.8155,000
May 02, 20197.777.847.217.477.474,500
May 01, 20197.938.147.737.797.7915,200
Apr 30, 20197.498.007.057.877.8743,500
Apr 29, 20198.608.608.078.208.2020,100
Apr 26, 20198.398.707.728.608.6090,200
Apr 25, 20197.868.537.668.378.3719,300
Apr 24, 20197.857.957.727.817.8141,200
Apr 23, 20197.358.007.278.008.0034,700
Apr 22, 20197.127.206.677.207.2011,500
Apr 18, 20197.477.477.127.127.123,500
Apr 17, 20197.017.106.957.017.014,200
Apr 16, 20196.977.196.777.007.0018,400
Apr 15, 20197.247.247.087.087.086,400
Apr 12, 20197.007.007.007.007.001,500
Apr 11, 20196.877.046.857.017.015,300
Apr 10, 20196.817.006.816.856.859,200
Apr 09, 20196.826.846.826.846.841,500
Apr 08, 20196.846.886.776.846.8412,400
Apr 05, 20196.716.886.716.826.8256,600
Apr 04, 20196.826.826.526.786.783,900
Apr 03, 20196.416.736.416.576.576,300
Apr 02, 20196.626.756.576.746.749,600
Apr 01, 20196.656.756.536.666.6610,500
Mar 29, 20196.536.756.506.666.669,300
Mar 28, 20196.586.656.546.556.556,900
Mar 27, 20196.636.666.436.616.6118,600
Mar 26, 20196.576.756.576.626.627,800
Mar 25, 20196.456.586.416.516.512,300
Mar 22, 20196.556.586.296.296.297,100
Mar 21, 20196.736.776.506.536.5328,000
Mar 20, 20196.706.786.706.786.789,900
Mar 19, 20196.726.756.656.706.709,100
Mar 18, 20196.856.886.516.756.7510,300
Mar 15, 20196.487.426.286.906.9066,700
Mar 14, 20196.786.786.486.486.482,700
Mar 13, 20196.896.896.766.856.855,100
Mar 12, 20196.816.996.816.996.999,900
Mar 11, 20196.806.876.756.756.751,300
Mar 08, 20196.626.836.626.786.7811,500
Mar 07, 20196.516.936.516.786.782,100
Mar 06, 20196.086.846.086.676.672,500
Mar 05, 20197.097.146.746.896.8916,600
Mar 04, 20196.997.066.387.057.0534,200
Mar 01, 20197.177.176.826.856.8513,200
Feb 28, 20196.806.926.806.826.822,800
Feb 27, 20197.137.136.606.906.908,600
Feb 26, 20196.887.046.876.916.9119,200
Feb 25, 20197.007.006.826.906.907,500
Feb 22, 20196.877.006.836.956.9511,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...