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 |
| Aug 23, 2023 | $12.51 | $12.65 | $12.50 | $12.55 | 37 671 |
| Aug 22, 2023 | $12.69 | $12.71 | $12.42 | $12.52 | 88 820 |
| Aug 21, 2023 | $12.90 | $12.90 | $12.65 | $12.66 | 65 950 |
| Aug 18, 2023 | $12.66 | $13.00 | $12.58 | $12.87 | 190 319 |
| Aug 17, 2023 | $12.80 | $13.08 | $12.71 | $12.76 | 87 263 |
| Aug 16, 2023 | $12.83 | $13.16 | $12.79 | $12.82 | 98 071 |
| Aug 15, 2023 | $12.95 | $12.95 | $12.30 | $12.81 | 176 650 |
| Aug 14, 2023 | $12.49 | $13.10 | $12.37 | $13.04 | 114 966 |
| Aug 11, 2023 | $12.65 | $12.77 | $12.28 | $12.48 | 99 362 |
| Aug 10, 2023 | $12.58 | $12.88 | $12.58 | $12.76 | 107 873 |
| Aug 09, 2023 | $12.56 | $12.82 | $11.79 | $12.55 | 295 981 |
| Aug 08, 2023 | $13.04 | $13.43 | $13.04 | $13.36 | 99 122 |
| Aug 07, 2023 | $13.22 | $13.57 | $13.12 | $13.22 | 49 643 |
| Aug 04, 2023 | $13.02 | $13.43 | $12.92 | $13.22 | 64 161 |
| Aug 03, 2023 | $12.43 | $12.96 | $12.43 | $12.92 | 61 127 |
| Aug 02, 2023 | $12.38 | $12.55 | $12.28 | $12.52 | 100 389 |
| Aug 01, 2023 | $12.50 | $12.65 | $12.27 | $12.45 | 65 665 |
| Jul 31, 2023 | $12.43 | $12.70 | $12.11 | $12.59 | 92 013 |
| Jul 28, 2023 | $12.83 | $12.87 | $12.33 | $12.43 | 34 302 |
| Jul 27, 2023 | $12.84 | $12.91 | $12.57 | $12.69 | 54 791 |
| Jul 26, 2023 | $12.73 | $12.86 | $12.64 | $12.72 | 61 429 |
| Jul 25, 2023 | $12.81 | $12.93 | $12.71 | $12.76 | 69 799 |
| Jul 24, 2023 | $13.04 | $13.05 | $12.80 | $12.84 | 43 687 |
| Jul 21, 2023 | $13.07 | $13.25 | $13.00 | $13.05 | 60 180 |
| Jul 20, 2023 | $13.19 | $13.19 | $12.90 | $12.93 | 50 958 |
