INSE - Inspired Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20197.447.506.657.487.4847,300
Sep 19, 20197.277.567.277.467.465,300
Sep 18, 20197.547.607.207.567.5620,100
Sep 17, 20197.017.787.017.597.5923,200
Sep 16, 20197.157.607.007.507.5025,900
Sep 13, 20197.517.707.417.467.4618,000
Sep 12, 20196.977.486.977.487.4814,200
Sep 11, 20197.007.206.977.167.164,800
Sep 10, 20196.897.086.806.926.923,600
Sep 09, 20197.067.346.997.077.073,200
Sep 06, 20196.887.156.887.087.089,700
Sep 05, 20196.376.876.376.856.854,800
Sep 04, 20196.806.846.646.756.752,800
Sep 03, 20196.997.156.706.726.727,400
Aug 30, 20197.327.616.946.996.9923,700
Aug 29, 20197.257.707.257.527.5231,000
Aug 28, 20196.827.366.827.367.3610,000
Aug 27, 20196.917.006.886.966.9614,100
Aug 26, 20196.676.906.676.896.894,300
Aug 23, 20196.506.786.506.706.706,700
Aug 22, 20197.167.166.816.826.824,400
Aug 21, 20197.337.337.047.117.1110,300
Aug 20, 20197.407.426.927.107.1016,600
Aug 19, 20197.257.416.707.407.4025,100
Aug 16, 20197.087.597.087.167.167,200
Aug 15, 20197.057.226.977.007.0034,400
Aug 14, 20197.627.626.786.966.9613,300
Aug 13, 20197.807.807.517.617.616,400
Aug 12, 20195.917.605.517.607.6019,500
Aug 09, 20197.407.406.666.666.6642,200
Aug 08, 20197.787.787.357.357.3512,100
Aug 07, 20197.397.477.107.267.2610,000
Aug 06, 20197.257.657.157.237.2325,000
Aug 05, 20197.157.407.157.267.266,700
Aug 02, 20198.158.177.757.787.7811,700
Aug 01, 20198.348.658.188.258.2514,100
Jul 31, 20198.258.387.987.987.9817,900
Jul 30, 20197.477.837.177.567.5613,900
Jul 29, 20197.607.707.417.417.418,000
Jul 26, 20197.107.817.107.667.6617,800
Jul 25, 20197.457.487.337.377.375,400
Jul 24, 20197.557.767.497.537.536,300
Jul 23, 20197.877.877.537.617.615,200
Jul 22, 20197.968.287.777.847.848,500
Jul 19, 20198.578.577.928.138.1321,500
Jul 18, 20199.499.498.138.198.1916,800
Jul 17, 20198.738.748.468.538.5310,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...