Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Inspired Entertainment, Inc. - Common Stock (NQ:INSE)

8.465 +0.295 (+3.61%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jul 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.980 8.250 7.960 8.170 176,717 +0.21(+2.64%)
Jun 27, 2025 7.990 8.010 7.835 7.960 492,297 +0.01(+0.13%)
Jun 26, 2025 7.980 8.050 7.710 7.950 163,711 +0.02(+0.25%)
Jun 25, 2025 7.690 7.970 7.553 7.930 156,745 +0.26(+3.39%)
Jun 24, 2025 7.620 7.880 7.485 7.670 677,455 +0.09(+1.19%)
Jun 23, 2025 7.400 7.630 7.295 7.580 270,671 +0.14(+1.88%)
Jun 20, 2025 7.710 7.710 7.370 7.440 153,080 -0.19(-2.49%)
Jun 18, 2025 7.550 7.750 7.440 7.630 160,495 +0.14(+1.87%)
Jun 17, 2025 7.440 7.725 7.415 7.490 102,756 +0.00(+0.07%)
Jun 16, 2025 7.480 7.609 7.410 7.485 133,008 +0.08(+1.15%)
Jun 13, 2025 7.610 8.290 7.400 7.400 144,808 -0.34(-4.39%)
Jun 12, 2025 7.990 8.006 7.700 7.740 44,498 -0.28(-3.49%)
Jun 11, 2025 8.160 8.290 8.020 8.020 54,059 -0.05(-0.62%)
Jun 10, 2025 7.950 8.160 7.900 8.070 110,114 +0.09(+1.13%)
Jun 09, 2025 8.090 8.170 7.880 7.980 97,545 -0.12(-1.42%)
Jun 06, 2025 8.120 8.255 8.030 8.095 76,443 +0.13(+1.57%)
Jun 05, 2025 8.040 8.170 7.910 7.970 80,405 -0.08(-0.99%)
Jun 04, 2025 8.190 8.240 7.905 8.050 112,216 -0.10(-1.23%)
Jun 03, 2025 7.810 8.250 7.800 8.150 155,705 +0.39(+5.03%)
Jun 02, 2025 7.810 7.870 7.610 7.760 138,732 -0.06(-0.77%)
May 30, 2025 8.040 8.060 7.650 7.820 130,833 -0.24(-2.98%)
May 29, 2025 8.000 8.110 7.780 8.060 92,093 +0.14(+1.77%)
May 28, 2025 7.910 8.405 7.770 7.920 82,003 +0.05(+0.70%)
May 27, 2025 7.710 8.180 7.660 7.865 163,585 +0.31(+4.03%)
May 23, 2025 7.560 7.720 7.500 7.560 91,166 -0.20(-2.58%)
May 22, 2025 7.850 7.960 7.760 7.760 132,766 -0.20(-2.51%)
May 21, 2025 8.230 8.465 7.855 7.960 131,693 -0.43(-5.13%)
May 20, 2025 8.290 8.680 8.247 8.390 147,814 +0.10(+1.21%)
May 19, 2025 8.200 8.330 7.960 8.290 87,404 +0.01(+0.12%)
May 16, 2025 8.410 8.746 8.270 8.280 142,273 -0.13(-1.55%)
May 15, 2025 8.490 8.634 8.270 8.410 118,851 +0.05(+0.60%)
May 14, 2025 8.450 8.590 8.235 8.360 85,897 -0.13(-1.53%)
May 13, 2025 8.340 8.595 8.340 8.490 113,425 +0.32(+3.92%)
May 12, 2025 8.100 8.649 8.100 8.170 132,170 +0.37(+4.74%)
May 09, 2025 7.850 8.295 7.730 7.800 134,930 +0.00(+0.00%)
May 08, 2025 7.470 7.950 7.250 7.800 97,262 +0.33(+4.42%)
May 07, 2025 7.600 7.630 7.400 7.470 91,776 -0.04(-0.53%)
May 06, 2025 7.470 7.620 7.320 7.510 145,177 -0.09(-1.18%)
May 05, 2025 7.750 7.820 7.380 7.600 167,981 +0.06(+0.80%)
May 02, 2025 7.420 7.750 7.305 7.540 156,850 +0.23(+3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.