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 |
| Jan 17, 2024 | $8.68 | $8.80 | $8.28 | $8.44 | 243 988 |
| Jan 16, 2024 | $8.89 | $8.94 | $8.65 | $8.71 | 157 151 |
| Jan 12, 2024 | $9.26 | $9.26 | $8.81 | $8.96 | 141 336 |
| Jan 11, 2024 | $9.20 | $9.25 | $8.94 | $9.10 | 477 353 |
| Jan 10, 2024 | $9.35 | $9.73 | $9.23 | $9.25 | 101 788 |
| Jan 09, 2024 | $9.45 | $9.56 | $9.34 | $9.38 | 117 437 |
| Jan 08, 2024 | $9.72 | $9.85 | $9.48 | $9.61 | 107 776 |
| Jan 05, 2024 | $9.55 | $9.70 | $9.47 | $9.68 | 121 331 |
| Jan 04, 2024 | $9.71 | $10.02 | $9.49 | $9.57 | 89 032 |
| Jan 03, 2024 | $9.69 | $9.74 | $9.38 | $9.64 | 190 465 |
| Jan 02, 2024 | $9.84 | $9.97 | $9.50 | $9.73 | 125 288 |
| Dec 29, 2023 | $9.89 | $9.92 | $9.59 | $9.88 | 111 283 |
| Dec 28, 2023 | $9.95 | $9.95 | $9.66 | $9.87 | 95 483 |
| Dec 27, 2023 | $9.66 | $9.97 | $9.52 | $9.94 | 111 535 |
| Dec 26, 2023 | $9.05 | $9.65 | $8.93 | $9.63 | 190 789 |
| Dec 22, 2023 | $9.13 | $9.62 | $9.12 | $9.44 | 206 079 |
| Dec 21, 2023 | $9.00 | $9.18 | $8.99 | $9.11 | 94 199 |
| Dec 20, 2023 | $8.71 | $9.02 | $8.64 | $8.86 | 141 682 |
| Dec 19, 2023 | $8.54 | $8.82 | $8.46 | $8.77 | 97 191 |
| Dec 18, 2023 | $8.48 | $8.58 | $8.26 | $8.46 | 141 137 |
| Dec 15, 2023 | $8.78 | $8.78 | $8.19 | $8.39 | 222 172 |
| Dec 14, 2023 | $8.80 | $9.05 | $8.25 | $8.65 | 166 478 |
| Dec 13, 2023 | $8.35 | $8.85 | $8.25 | $8.73 | 135 713 |
| Dec 12, 2023 | $8.08 | $8.30 | $7.94 | $8.29 | 117 320 |
| Dec 11, 2023 | $8.23 | $8.33 | $7.99 | $8.08 | 114 089 |
