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 |
| 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 |
| Mar 19, 2024 | $9.23 | $9.32 | $9.22 | $9.24 | 45 110 |
| Mar 18, 2024 | $9.15 | $9.32 | $9.04 | $9.24 | 50 836 |
| Mar 15, 2024 | $9.00 | $9.13 | $8.92 | $9.13 | 134 591 |
| Mar 14, 2024 | $9.17 | $9.17 | $8.91 | $9.08 | 99 376 |
| Mar 13, 2024 | $9.06 | $9.25 | $9.02 | $9.15 | 105 470 |
| Mar 12, 2024 | $9.29 | $9.30 | $9.04 | $9.12 | 56 735 |
| Mar 11, 2024 | $9.19 | $9.31 | $9.05 | $9.20 | 60 681 |
| Mar 08, 2024 | $9.25 | $9.27 | $8.92 | $9.17 | 61 185 |
| Mar 07, 2024 | $8.93 | $9.26 | $8.93 | $9.18 | 73 251 |
| Mar 06, 2024 | $9.15 | $9.15 | $8.94 | $9.02 | 59 832 |
| Mar 05, 2024 | $9.23 | $9.35 | $8.96 | $9.02 | 59 875 |
| Mar 04, 2024 | $9.74 | $9.75 | $9.13 | $9.19 | 119 820 |
| Mar 01, 2024 | $10.02 | $10.02 | $9.57 | $9.65 | 152 281 |
| Feb 29, 2024 | $9.78 | $10.05 | $9.73 | $9.90 | 131 727 |
| Feb 28, 2024 | $9.91 | $9.98 | $9.33 | $9.57 | 279 842 |
| Feb 27, 2024 | $10.42 | $10.65 | $10.42 | $10.53 | 173 148 |
| Feb 26, 2024 | $10.04 | $10.39 | $10.00 | $10.36 | 201 774 |
| Feb 23, 2024 | $8.96 | $10.05 | $8.94 | $10.00 | 162 091 |
