INSE - Inspired Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20206.686.866.426.426.4210,300
Jan 24, 20206.716.866.706.706.703,100
Jan 23, 20206.716.856.716.796.7921,200
Jan 22, 20206.656.806.656.756.754,300
Jan 21, 20206.726.846.266.656.6512,700
Jan 17, 20205.856.815.856.706.7033,200
Jan 16, 20206.316.315.835.835.8351,300
Jan 15, 20206.506.506.156.226.229,300
Jan 14, 20206.536.546.456.466.467,100
Jan 13, 20206.546.626.196.626.627,800
Jan 10, 20206.556.586.386.546.547,300
Jan 09, 20206.806.806.686.716.715,200
Jan 08, 20207.007.006.806.856.8519,800
Jan 07, 20206.897.266.897.157.1516,400
Jan 06, 20206.707.186.707.127.1214,600
Jan 03, 20206.857.256.857.117.1115,400
Jan 02, 20206.826.896.806.816.812,500
Dec 31, 20196.776.776.656.756.758,300
Dec 30, 20196.816.906.746.746.742,900
Dec 27, 20196.966.966.606.906.9026,800
Dec 26, 20196.806.946.676.946.945,900
Dec 24, 20196.716.746.716.746.74900
Dec 23, 20196.816.816.586.616.613,300
Dec 20, 20196.836.936.806.816.8115,400
Dec 19, 20196.776.866.096.826.825,100
Dec 18, 20196.816.816.696.696.695,100
Dec 17, 20196.956.996.906.906.903,100
Dec 16, 20197.077.076.707.077.073,300
Dec 13, 20196.997.076.997.017.013,000
Dec 12, 20197.087.086.776.966.963,200
Dec 11, 20196.987.166.987.167.161,800
Dec 10, 20197.037.046.917.047.045,400
Dec 09, 20197.237.236.776.936.936,100
Dec 06, 20197.407.497.087.087.0811,900
Dec 05, 20197.067.216.767.127.1214,900
Dec 04, 20196.497.506.176.936.9327,900
Dec 03, 20196.646.796.366.686.688,700
Dec 02, 20196.956.996.676.686.688,700
Nov 29, 20196.996.996.996.996.991,800
Nov 27, 20197.057.106.967.097.0916,200
Nov 26, 20197.267.267.037.057.0510,800
Nov 25, 20197.137.347.077.337.3311,000
Nov 22, 20197.147.217.107.107.102,200
Nov 21, 20197.327.607.117.117.115,600
Nov 20, 20197.277.697.227.407.4032,800
Nov 19, 20197.007.306.967.297.2916,000
Nov 18, 20197.217.256.926.996.996,200
Nov 15, 20197.377.387.237.237.235,900
Nov 14, 20197.447.447.287.297.297,100
Nov 13, 20197.537.537.377.497.492,200
Nov 12, 20197.567.567.437.487.483,400
Nov 11, 20197.617.617.437.477.474,100
Nov 08, 20197.747.757.467.477.4716,700
Nov 07, 20197.577.867.577.777.7710,100
Nov 06, 20197.627.627.457.467.468,800
Nov 05, 20197.497.627.427.627.628,000
Nov 04, 20197.607.667.387.387.3813,800
Nov 01, 20197.447.557.317.557.5516,600
Oct 31, 20197.507.657.347.357.354,800
Oct 30, 20197.467.497.437.497.492,200
Oct 29, 20197.507.507.237.417.4113,900
Oct 28, 20197.547.547.237.387.387,700
Oct 25, 20197.377.657.377.597.5916,200
Oct 24, 20197.497.497.267.467.462,300
Oct 23, 20197.507.557.267.387.3815,300
Oct 22, 20197.797.807.627.767.764,400
Oct 21, 20197.517.857.517.857.854,400
Oct 18, 20197.257.517.257.407.406,100
Oct 17, 20197.137.397.107.347.345,900
Oct 16, 20197.107.206.897.157.159,200
Oct 15, 20197.337.337.107.207.206,900
Oct 14, 20197.047.066.927.067.063,700
Oct 11, 20196.897.276.727.037.0310,600
Oct 10, 20196.957.036.676.766.7613,600
Oct 09, 20196.926.996.866.866.863,500
Oct 08, 20196.997.246.896.896.8914,700
Oct 07, 20197.127.126.797.007.009,100
Oct 04, 20197.227.277.147.197.193,900
Oct 03, 20196.576.996.576.976.973,300
Oct 02, 20196.736.886.546.566.5618,900
Oct 01, 20197.177.296.776.826.8217,500
Sep 30, 20197.217.347.177.197.1912,000
Sep 27, 20197.147.407.097.227.226,100
Sep 26, 20197.157.257.127.187.186,500
Sep 25, 20197.257.346.997.217.219,600
Sep 24, 20197.447.557.267.267.265,400
Sep 23, 20197.377.547.377.437.433,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...