NASDAQ:INSE
Inspired Entertainment Inc Stock Price (Quote)
$8.57
-0.130 (-1.49%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.31 | $10.75 | Friday, 3rd May 2024 INSE stock ended at $8.57. This is 1.49% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 5.11% from a day low at $8.41 to a day high of $8.84. |
| 90 days | $8.31 | $10.75 | |
| 52 weeks | $6.12 | $16.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $15.00 | $15.10 | $14.66 | $14.91 | 138 286 |
| Jun 09, 2023 | $15.60 | $15.60 | $14.66 | $14.95 | 119 178 |
| Jun 08, 2023 | $15.66 | $16.00 | $15.66 | $15.69 | 124 255 |
| Jun 07, 2023 | $15.21 | $15.70 | $15.10 | $15.66 | 345 111 |
| Jun 06, 2023 | $14.70 | $15.30 | $14.70 | $15.00 | 212 970 |
| Jun 05, 2023 | $14.46 | $14.73 | $14.13 | $14.70 | 136 870 |
| Jun 02, 2023 | $13.97 | $14.73 | $13.97 | $14.52 | 197 173 |
| Jun 01, 2023 | $13.73 | $13.88 | $13.57 | $13.76 | 74 686 |
| May 31, 2023 | $13.60 | $13.83 | $13.48 | $13.73 | 75 346 |
| May 30, 2023 | $13.77 | $13.86 | $13.29 | $13.61 | 150 918 |
| May 26, 2023 | $13.89 | $13.93 | $13.50 | $13.88 | 75 127 |
| May 25, 2023 | $13.45 | $13.86 | $13.40 | $13.83 | 80 746 |
| May 24, 2023 | $13.57 | $13.59 | $13.29 | $13.48 | 61 148 |
| May 23, 2023 | $14.12 | $14.12 | $13.52 | $13.60 | 62 782 |
| May 22, 2023 | $13.94 | $14.26 | $13.82 | $14.13 | 73 833 |
| May 19, 2023 | $14.43 | $14.43 | $13.92 | $13.94 | 64 883 |
| May 18, 2023 | $14.11 | $14.30 | $13.86 | $14.27 | 118 279 |
| May 17, 2023 | $13.93 | $14.23 | $13.43 | $14.10 | 139 631 |
| May 16, 2023 | $13.98 | $14.10 | $13.82 | $13.88 | 90 303 |
| May 15, 2023 | $13.78 | $14.27 | $13.70 | $14.00 | 105 447 |
| May 12, 2023 | $13.92 | $13.92 | $13.25 | $13.63 | 112 613 |
| May 11, 2023 | $13.77 | $14.53 | $13.69 | $13.85 | 119 619 |
| May 10, 2023 | $12.80 | $13.64 | $12.80 | $13.54 | 258 564 |
| May 09, 2023 | $12.38 | $12.54 | $12.27 | $12.47 | 78 525 |
| May 08, 2023 | $12.73 | $12.74 | $12.21 | $12.38 | 65 980 |
