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 |
| Dec 08, 2023 | $8.15 | $8.30 | $8.07 | $8.23 | 90 461 |
| Dec 07, 2023 | $7.90 | $8.48 | $7.90 | $8.12 | 124 018 |
| Dec 06, 2023 | $8.04 | $8.07 | $7.91 | $7.97 | 101 406 |
| Dec 05, 2023 | $8.04 | $8.04 | $7.79 | $7.95 | 97 079 |
| Dec 04, 2023 | $8.28 | $8.28 | $7.84 | $8.01 | 110 071 |
| Dec 01, 2023 | $7.78 | $8.27 | $7.73 | $8.20 | 157 055 |
| Nov 30, 2023 | $7.92 | $7.92 | $7.53 | $7.86 | 127 764 |
| Nov 29, 2023 | $8.03 | $8.09 | $7.67 | $7.86 | 190 580 |
| Nov 28, 2023 | $7.90 | $8.09 | $7.85 | $7.94 | 127 037 |
| Nov 27, 2023 | $8.40 | $8.40 | $7.79 | $7.90 | 157 998 |
| Nov 24, 2023 | $8.29 | $9.12 | $8.22 | $8.54 | 40 006 |
| Nov 22, 2023 | $8.19 | $8.61 | $8.18 | $8.31 | 144 070 |
| Nov 21, 2023 | $7.90 | $8.23 | $7.86 | $8.20 | 179 052 |
| Nov 20, 2023 | $7.50 | $7.83 | $7.50 | $7.80 | 533 399 |
| Nov 17, 2023 | $7.61 | $7.87 | $7.36 | $7.46 | 248 316 |
| Nov 16, 2023 | $7.90 | $7.94 | $7.37 | $7.54 | 184 284 |
| Nov 15, 2023 | $8.45 | $8.57 | $7.60 | $7.94 | 259 089 |
| Nov 14, 2023 | $8.60 | $8.77 | $8.18 | $8.45 | 153 763 |
| Nov 13, 2023 | $7.84 | $8.48 | $7.79 | $8.33 | 207 059 |
| Nov 10, 2023 | $7.48 | $7.93 | $6.95 | $7.85 | 253 390 |
| Nov 09, 2023 | $6.25 | $7.91 | $6.12 | $7.33 | 1 070 925 |
| Nov 08, 2023 | $10.71 | $10.71 | $10.26 | $10.40 | 43 664 |
| Nov 07, 2023 | $10.57 | $10.65 | $10.40 | $10.60 | 28 649 |
| Nov 06, 2023 | $10.55 | $11.01 | $10.36 | $10.47 | 44 895 |
| Nov 03, 2023 | $10.20 | $10.53 | $10.06 | $10.46 | 60 141 |
