U.S. markets close in 2 hours 53 minutes

Inspired Entertainment, Inc. (INSE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.32+0.18 (+1.48%)
As of 1:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202112.2512.4012.0912.3212.32124,383
Jun 23, 202111.8512.2211.6312.1412.1491,600
Jun 22, 202111.2512.4011.2511.8011.80226,100
Jun 21, 202111.3112.0011.3111.8111.81150,100
Jun 18, 202111.6011.8911.4011.4211.42128,100
Jun 17, 202111.3012.0911.3011.7911.79297,100
Jun 16, 202111.3912.0911.3911.7711.77367,900
Jun 15, 202111.7011.7611.2611.3611.36330,800
Jun 14, 202111.9411.9411.4211.8011.80202,300
Jun 11, 202111.3711.9911.2711.8511.85164,100
Jun 10, 202111.8012.0511.5611.6711.6785,500
Jun 09, 202112.2312.2710.7111.6811.68522,100
Jun 08, 202112.3512.7512.0612.3112.31267,100
Jun 07, 202112.2212.4911.8812.2812.28501,400
Jun 04, 202112.2212.5512.0712.5212.52291,100
Jun 03, 202112.1012.3411.6512.1512.15566,600
Jun 02, 202112.0712.4311.6512.1512.15379,300
Jun 01, 202111.8512.5811.8112.0712.071,023,500
May 28, 202111.3511.6810.9211.4611.46283,200
May 27, 202111.1611.7510.8811.4011.40651,100
May 26, 202110.6811.4910.5711.2511.253,497,300
May 25, 202110.4410.449.409.459.45500,200
May 24, 202111.2311.2310.1510.4110.41170,600
May 21, 20219.9411.239.9211.1111.11150,000
May 20, 20219.279.949.009.929.92130,500
May 19, 20218.599.268.549.099.0993,800
May 18, 20218.509.208.508.768.76132,300
May 17, 20218.168.607.708.448.4493,300
May 14, 20217.408.357.407.897.8962,800
May 13, 20217.587.917.587.857.85112,100
May 12, 20218.258.257.407.567.56188,200
May 11, 20218.468.618.058.408.40102,600
May 10, 20218.319.618.008.858.85255,000
May 07, 20218.388.618.368.488.4881,600
May 06, 20218.518.528.268.448.4459,300
May 05, 20218.448.528.308.518.5147,500
May 04, 20218.268.498.178.388.38123,300
May 03, 20218.278.498.208.358.3563,700
Apr 30, 20218.248.408.128.258.25573,000
Apr 29, 20218.258.588.258.338.3326,600
Apr 28, 20218.258.947.668.238.23319,300
Apr 27, 20218.338.918.338.338.3341,900
Apr 26, 20218.348.628.298.398.3964,100
Apr 23, 20218.548.618.268.268.2648,600
Apr 22, 20218.368.608.298.498.4933,600
Apr 21, 20218.148.508.148.398.3940,600
Apr 20, 20218.769.058.148.208.2068,500
Apr 19, 20218.849.228.698.818.81325,400
Apr 16, 20218.708.988.538.848.8426,300
Apr 15, 20218.748.998.348.718.7151,600
Apr 14, 20219.059.058.348.738.73106,100
Apr 13, 20219.309.328.398.398.3947,300
Apr 12, 20219.309.669.099.259.2575,600
Apr 09, 20219.249.659.149.269.26108,300
Apr 08, 20219.309.309.169.259.2543,500
Apr 07, 20219.329.329.049.249.2436,000
Apr 06, 20219.589.679.209.309.3033,000
Apr 05, 20219.809.809.289.639.6342,800
Apr 01, 20219.309.539.079.539.5372,400
Mar 31, 20219.359.449.119.299.29166,100
Mar 30, 20219.709.708.779.249.24153,900
Mar 29, 20218.649.258.648.978.97131,400
Mar 26, 20218.508.668.288.628.62100,700
Mar 25, 20218.258.528.198.418.41168,100
Mar 24, 20219.339.528.388.428.42102,100
Mar 23, 202110.2910.799.189.399.39349,100
Mar 22, 202110.4810.7010.1510.2110.21293,100
Mar 19, 202110.9611.309.9210.0910.09419,300
Mar 18, 202111.1311.4610.4111.0111.01234,600
Mar 17, 202110.2011.579.8611.5511.55942,200
Mar 16, 202110.0010.009.7410.0010.00257,200
Mar 15, 20219.7110.009.349.919.91292,300
Mar 12, 20219.759.989.419.529.52189,000
Mar 11, 20219.4110.008.809.619.61436,700
Mar 10, 20217.848.107.407.737.7374,000
Mar 09, 20217.808.147.277.767.7633,000
Mar 08, 20217.797.957.657.797.7920,400
Mar 05, 20217.597.846.997.747.7458,100
Mar 04, 20218.168.426.907.607.6094,700
Mar 03, 20218.558.567.758.258.2581,900
Mar 02, 20218.548.908.368.638.6348,000
Mar 01, 20218.468.808.348.688.6860,600
Feb 26, 20218.869.168.088.258.25177,900
Feb 25, 20218.819.148.328.888.88217,500
Feb 24, 20218.589.358.588.848.8498,600
Feb 23, 20218.388.567.628.488.4871,200
Feb 22, 20218.558.878.388.548.5469,200
Feb 19, 20218.548.998.388.508.5049,400
Feb 18, 20217.738.607.668.378.37110,000
Feb 17, 20217.417.957.417.887.8820,800
Feb 16, 20217.537.777.457.517.5127,000
Feb 12, 20217.347.907.347.847.8431,800
Feb 11, 20218.008.007.497.627.6227,600
Feb 10, 20218.038.417.807.957.9538,600
Feb 09, 20217.438.607.317.917.91228,200
Feb 08, 20216.808.006.647.387.38160,400
Feb 05, 20216.186.786.186.616.61122,900
Feb 04, 20216.236.396.216.356.3514,500
Feb 03, 20216.156.386.146.256.2530,500
Feb 02, 20216.266.476.146.166.1615,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...