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 |
| Mar 09, 2017 | $9.45 | $9.75 | $9.45 | $9.50 | 3 608 |
| Mar 08, 2017 | $9.75 | $9.75 | $9.25 | $9.50 | 3 296 |
| Mar 07, 2017 | $8.40 | $9.10 | $8.40 | $9.05 | 10 334 |
| Mar 06, 2017 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| Mar 03, 2017 | $9.05 | $9.05 | $9.05 | $9.05 | 697 |
| Mar 02, 2017 | $9.05 | $9.05 | $9.05 | $9.05 | 636 |
| Mar 01, 2017 | $9.05 | $9.05 | $9.05 | $9.05 | 623 |
| Feb 28, 2017 | $9.05 | $9.05 | $9.05 | $9.05 | 794 |
| Feb 27, 2017 | $8.75 | $9.00 | $8.75 | $8.95 | 1 836 |
| Feb 24, 2017 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| Feb 23, 2017 | $8.50 | $8.90 | $8.35 | $8.35 | 5 273 |
| Feb 22, 2017 | $8.50 | $9.05 | $8.50 | $8.65 | 1 621 |
| Feb 21, 2017 | $9.35 | $9.40 | $8.85 | $9.05 | 5 036 |
| Feb 17, 2017 | $8.90 | $9.50 | $8.90 | $9.25 | 5 196 |
| Feb 16, 2017 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| Feb 15, 2017 | $8.45 | $8.75 | $8.11 | $8.75 | 4 308 |
| Feb 14, 2017 | $8.60 | $8.95 | $8.40 | $8.95 | 1 063 |
| Feb 13, 2017 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| Feb 10, 2017 | $8.35 | $8.70 | $8.15 | $8.50 | 34 781 |
| Feb 09, 2017 | $8.20 | $8.50 | $8.15 | $8.15 | 2 369 |
| Feb 08, 2017 | $8.00 | $8.35 | $8.00 | $8.15 | 9 108 |
| Feb 07, 2017 | $8.15 | $8.20 | $7.83 | $8.00 | 17 537 |
| Feb 06, 2017 | $8.10 | $8.20 | $8.10 | $8.15 | 2 541 |
| Feb 03, 2017 | $8.10 | $8.30 | $8.10 | $8.20 | 2 722 |
| Feb 02, 2017 | $8.15 | $8.25 | $8.13 | $8.15 | 4 627 |
