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 |
| Feb 22, 2024 | $9.33 | $9.33 | $8.98 | $9.00 | 40 375 |
| Feb 21, 2024 | $9.27 | $9.41 | $9.24 | $9.33 | 52 142 |
| Feb 20, 2024 | $9.22 | $9.25 | $8.99 | $9.23 | 54 196 |
| Feb 16, 2024 | $9.53 | $9.64 | $9.34 | $9.35 | 96 405 |
| Feb 15, 2024 | $9.67 | $9.72 | $9.47 | $9.57 | 79 736 |
| Feb 14, 2024 | $9.44 | $9.63 | $9.40 | $9.58 | 46 166 |
| Feb 13, 2024 | $9.34 | $9.38 | $9.15 | $9.28 | 122 196 |
| Feb 12, 2024 | $9.42 | $9.82 | $9.42 | $9.71 | 77 079 |
| Feb 09, 2024 | $9.09 | $9.46 | $9.00 | $9.41 | 106 173 |
| Feb 08, 2024 | $9.19 | $9.26 | $8.96 | $9.00 | 99 895 |
| Feb 07, 2024 | $9.33 | $9.33 | $8.97 | $9.15 | 95 577 |
| Feb 06, 2024 | $8.91 | $9.50 | $8.91 | $9.29 | 71 127 |
| Feb 05, 2024 | $9.05 | $9.13 | $8.81 | $8.95 | 96 395 |
| Feb 02, 2024 | $9.37 | $9.37 | $9.03 | $9.15 | 120 649 |
| Feb 01, 2024 | $9.28 | $9.58 | $9.00 | $9.51 | 76 577 |
| Jan 31, 2024 | $9.50 | $9.67 | $9.17 | $9.18 | 157 710 |
| Jan 30, 2024 | $9.85 | $9.98 | $9.53 | $9.53 | 90 567 |
| Jan 29, 2024 | $9.32 | $10.01 | $9.24 | $9.98 | 165 295 |
| Jan 26, 2024 | $9.30 | $9.41 | $9.15 | $9.27 | 76 769 |
| Jan 25, 2024 | $9.53 | $9.61 | $9.15 | $9.23 | 89 356 |
| Jan 24, 2024 | $9.46 | $9.52 | $9.35 | $9.35 | 104 087 |
| Jan 23, 2024 | $8.97 | $9.38 | $8.97 | $9.34 | 75 099 |
| Jan 22, 2024 | $8.83 | $8.96 | $8.54 | $8.81 | 131 945 |
| Jan 19, 2024 | $8.17 | $8.92 | $7.97 | $8.82 | 215 713 |
| Jan 18, 2024 | $8.41 | $8.42 | $7.86 | $8.13 | 278 714 |
