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 |
| Jul 19, 2023 | $13.45 | $13.48 | $13.05 | $13.18 | 79 072 |
| Jul 18, 2023 | $13.25 | $13.50 | $13.13 | $13.45 | 71 105 |
| Jul 17, 2023 | $13.71 | $13.71 | $13.06 | $13.35 | 120 607 |
| Jul 14, 2023 | $13.85 | $13.89 | $13.62 | $13.74 | 65 707 |
| Jul 13, 2023 | $14.05 | $14.25 | $13.83 | $13.86 | 70 914 |
| Jul 12, 2023 | $14.46 | $14.46 | $13.99 | $14.04 | 74 817 |
| Jul 11, 2023 | $14.28 | $14.35 | $13.91 | $14.28 | 96 098 |
| Jul 10, 2023 | $14.00 | $14.30 | $13.96 | $14.26 | 47 601 |
| Jul 07, 2023 | $13.69 | $14.12 | $13.69 | $13.97 | 85 225 |
| Jul 06, 2023 | $13.91 | $14.04 | $13.14 | $13.60 | 109 646 |
| Jul 05, 2023 | $14.66 | $14.66 | $14.02 | $14.07 | 52 275 |
| Jul 03, 2023 | $14.65 | $14.97 | $14.52 | $14.74 | 42 250 |
| Jun 30, 2023 | $14.74 | $14.91 | $14.59 | $14.71 | 74 221 |
| Jun 29, 2023 | $14.36 | $14.57 | $14.31 | $14.50 | 55 321 |
| Jun 28, 2023 | $14.36 | $14.50 | $14.24 | $14.31 | 40 273 |
| Jun 27, 2023 | $14.29 | $14.61 | $14.26 | $14.36 | 54 146 |
| Jun 26, 2023 | $14.00 | $14.37 | $13.99 | $14.25 | 81 582 |
| Jun 23, 2023 | $14.13 | $14.27 | $13.99 | $14.08 | 162 751 |
| Jun 22, 2023 | $14.46 | $14.58 | $14.23 | $14.35 | 48 757 |
| Jun 21, 2023 | $14.42 | $14.57 | $14.36 | $14.52 | 29 769 |
| Jun 20, 2023 | $14.45 | $14.76 | $14.21 | $14.46 | 59 410 |
| Jun 16, 2023 | $14.94 | $15.00 | $14.42 | $14.49 | 113 780 |
| Jun 15, 2023 | $14.89 | $15.02 | $14.58 | $14.93 | 116 668 |
| Jun 14, 2023 | $14.62 | $15.02 | $14.54 | $14.83 | 114 550 |
| Jun 13, 2023 | $14.97 | $15.25 | $14.53 | $14.62 | 103 915 |
