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 |
| Nov 02, 2023 | $10.00 | $10.19 | $9.84 | $10.03 | 36 121 |
| Nov 01, 2023 | $9.95 | $10.13 | $9.63 | $9.66 | 62 117 |
| Oct 31, 2023 | $10.05 | $10.10 | $9.87 | $9.98 | 33 272 |
| Oct 30, 2023 | $10.24 | $10.24 | $10.03 | $10.10 | 32 268 |
| Oct 27, 2023 | $10.06 | $10.16 | $9.99 | $10.08 | 59 024 |
| Oct 26, 2023 | $10.17 | $10.23 | $9.92 | $10.11 | 53 905 |
| Oct 25, 2023 | $10.41 | $10.41 | $10.01 | $10.11 | 41 712 |
| Oct 24, 2023 | $10.46 | $10.52 | $10.22 | $10.49 | 46 814 |
| Oct 23, 2023 | $10.37 | $10.54 | $10.28 | $10.38 | 53 994 |
| Oct 20, 2023 | $10.71 | $10.71 | $10.12 | $10.34 | 85 069 |
| Oct 19, 2023 | $11.79 | $11.79 | $10.64 | $10.71 | 58 843 |
| Oct 18, 2023 | $11.14 | $11.27 | $10.82 | $10.84 | 98 439 |
| Oct 17, 2023 | $11.24 | $11.54 | $11.20 | $11.27 | 61 377 |
| Oct 16, 2023 | $11.25 | $11.68 | $11.16 | $11.46 | 115 540 |
| Oct 13, 2023 | $11.49 | $11.49 | $10.91 | $11.06 | 34 529 |
| Oct 12, 2023 | $11.64 | $11.92 | $11.23 | $11.29 | 41 053 |
| Oct 11, 2023 | $11.80 | $12.04 | $11.69 | $11.91 | 51 212 |
| Oct 10, 2023 | $11.81 | $12.04 | $11.64 | $11.70 | 92 802 |
| Oct 09, 2023 | $11.37 | $11.74 | $10.90 | $11.67 | 98 078 |
| Oct 06, 2023 | $11.07 | $11.47 | $11.00 | $11.44 | 46 391 |
| Oct 05, 2023 | $11.13 | $11.25 | $10.64 | $11.11 | 137 558 |
| Oct 04, 2023 | $11.14 | $11.25 | $10.80 | $11.10 | 110 119 |
| Oct 03, 2023 | $11.44 | $11.44 | $11.07 | $11.17 | 75 796 |
| Oct 02, 2023 | $11.73 | $11.90 | $11.36 | $11.43 | 59 849 |
| Sep 29, 2023 | $11.67 | $12.15 | $11.67 | $11.96 | 58 499 |
