NASDAQ:INSE
Inspired Entertainment Inc Stock Price (Quote)
$8.87
-0.0100 (-0.113%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.54 | $10.75 | Wednesday, 24th Apr 2024 INSE stock ended at $8.87. This is 0.113% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.75% from a day low at $8.54 to a day high of $8.94. |
| 90 days | $8.54 | $10.75 | |
| 52 weeks | $6.12 | $16.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $8.90 | $8.94 | $8.54 | $8.87 | 125 348 |
| Apr 23, 2024 | $8.94 | $9.07 | $8.57 | $8.88 | 148 000 |
| Apr 22, 2024 | $8.87 | $8.97 | $8.54 | $8.91 | 97 983 |
| Apr 19, 2024 | $8.76 | $9.11 | $8.68 | $8.89 | 103 194 |
| Apr 18, 2024 | $9.04 | $9.11 | $8.75 | $8.78 | 136 252 |
| Apr 17, 2024 | $9.29 | $9.59 | $9.02 | $9.04 | 123 955 |
| Apr 16, 2024 | $8.81 | $9.37 | $8.81 | $9.20 | 94 278 |
| Apr 15, 2024 | $10.00 | $10.75 | $8.55 | $9.07 | 333 231 |
| Apr 12, 2024 | $9.87 | $9.95 | $9.53 | $9.57 | 108 682 |
| Apr 11, 2024 | $9.87 | $10.00 | $9.71 | $10.00 | 113 399 |
| Apr 10, 2024 | $9.83 | $10.00 | $9.58 | $9.82 | 95 717 |
| Apr 09, 2024 | $9.76 | $10.00 | $9.72 | $10.00 | 126 333 |
| Apr 08, 2024 | $9.88 | $9.89 | $9.63 | $9.85 | 40 417 |
| Apr 05, 2024 | $9.72 | $10.03 | $9.67 | $9.92 | 69 907 |
| Apr 04, 2024 | $9.71 | $9.98 | $9.44 | $9.55 | 70 333 |
| Apr 03, 2024 | $9.36 | $9.62 | $9.36 | $9.54 | 61 472 |
| Apr 02, 2024 | $9.81 | $10.05 | $9.44 | $9.50 | 140 914 |
| Apr 01, 2024 | $9.87 | $10.35 | $9.57 | $9.99 | 156 859 |
| Mar 28, 2024 | $9.84 | $10.14 | $9.69 | $9.86 | 77 857 |
| Mar 27, 2024 | $9.27 | $9.77 | $9.27 | $9.77 | 79 205 |
| Mar 26, 2024 | $9.27 | $9.47 | $9.12 | $9.17 | 67 282 |
| Mar 25, 2024 | $9.40 | $9.40 | $9.13 | $9.20 | 39 829 |
| Mar 22, 2024 | $9.51 | $9.51 | $9.38 | $9.38 | 20 947 |
| Mar 21, 2024 | $9.70 | $9.80 | $9.33 | $9.47 | 63 681 |
| Mar 20, 2024 | $9.28 | $9.63 | $9.18 | $9.62 | 65 766 |
