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 |
| Sep 28, 2023 | $11.44 | $11.61 | $11.43 | $11.56 | 32 354 |
| Sep 27, 2023 | $11.39 | $11.68 | $11.34 | $11.41 | 41 309 |
| Sep 26, 2023 | $11.37 | $11.45 | $11.23 | $11.30 | 55 277 |
| Sep 25, 2023 | $11.31 | $11.48 | $11.25 | $11.44 | 57 093 |
| Sep 22, 2023 | $11.65 | $11.65 | $11.20 | $11.39 | 86 976 |
| Sep 21, 2023 | $11.87 | $11.94 | $11.58 | $11.62 | 106 956 |
| Sep 20, 2023 | $12.17 | $12.34 | $11.97 | $11.98 | 93 066 |
| Sep 19, 2023 | $12.41 | $12.46 | $12.15 | $12.17 | 33 695 |
| Sep 18, 2023 | $12.23 | $12.61 | $12.14 | $12.25 | 38 481 |
| Sep 15, 2023 | $12.49 | $12.72 | $12.13 | $12.20 | 171 706 |
| Sep 14, 2023 | $12.21 | $12.59 | $11.88 | $12.51 | 51 421 |
| Sep 13, 2023 | $12.30 | $12.30 | $12.25 | $12.27 | 58 997 |
| Sep 12, 2023 | $12.37 | $12.37 | $12.25 | $12.28 | 87 941 |
| Sep 11, 2023 | $12.70 | $12.75 | $12.32 | $12.41 | 48 697 |
| Sep 08, 2023 | $12.54 | $12.65 | $12.49 | $12.56 | 65 893 |
| Sep 07, 2023 | $12.55 | $12.82 | $12.28 | $12.54 | 53 035 |
| Sep 06, 2023 | $13.01 | $13.09 | $12.48 | $12.59 | 58 940 |
| Sep 05, 2023 | $12.27 | $13.05 | $12.27 | $12.97 | 160 860 |
| Sep 01, 2023 | $13.28 | $13.53 | $13.28 | $13.45 | 83 833 |
| Aug 31, 2023 | $13.50 | $13.52 | $12.79 | $13.18 | 97 615 |
| Aug 30, 2023 | $13.05 | $13.60 | $13.05 | $13.53 | 91 641 |
| Aug 29, 2023 | $12.45 | $13.16 | $12.42 | $13.13 | 51 853 |
| Aug 28, 2023 | $12.46 | $12.51 | $12.25 | $12.48 | 66 449 |
| Aug 25, 2023 | $12.51 | $12.56 | $12.37 | $12.45 | 55 236 |
| Aug 24, 2023 | $12.47 | $12.57 | $12.41 | $12.44 | 41 105 |
