INSE Quote, Trading Chart, Inspired Entertainment Inc.

home / stock / inse / inse quote

Stock Information
Company Name: Inspired Entertainment Inc.
Stock Symbol: INSE
Market: NASDAQ
Website: inseinc.com
Menu
INSE INSE Quote INSE Short INSE News INSE Articles INSE Message Board
Get INSE Alerts

News, Short Squeeze, Breakout and More Instantly...
INSE Quote
Last:$9.13
Change Percent:-2.67%
Open:$8.86
Previous Close:$9.13
High:$9.14
Low:$8.75
Volume:83,118
Last Trade Date Time:07/26/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INSE Chart
Last Twenty Trading Days
Date:2024-07-26
Open:$8.86
Close:$9.13
High:$9.14
Low:$8.75
Volume:83,118
Date:2024-07-25
Open:$8.67
Close:$8.63
High:$8.77
Low:$8.47
Volume:129,718
Date:2024-07-24
Open:$8.94
Close:$8.6
High:$8.99
Low:$8.56
Volume:66,663
Date:2024-07-23
Open:$8.87
Close:$8.96
High:$9.09
Low:$8.765
Volume:78,540
Date:2024-07-22
Open:$8.66
Close:$8.9
High:$8.94
Low:$8.595
Volume:91,719
Date:2024-07-19
Open:$8.93
Close:$8.6
High:$8.93
Low:$8.42
Volume:152,900
Date:2024-07-18
Open:$9.25
Close:$8.92
High:$9.25
Low:$8.87
Volume:82,169
Date:2024-07-17
Open:$9.46
Close:$9.29
High:$9.55
Low:$9.21
Volume:77,627
Date:2024-07-16
Open:$9.52
Close:$9.54
High:$9.7
Low:$9.5
Volume:116,318
Date:2024-07-15
Open:$9.22
Close:$9.4
High:$9.49
Low:$9.17
Volume:453,813
Date:2024-07-12
Open:$9.13
Close:$9.14
High:$9.18
Low:$8.66
Volume:160,187
Date:2024-07-11
Open:$9.07
Close:$8.95
High:$9.27
Low:$8.94
Volume:182,849
Date:2024-07-10
Open:$8.9
Close:$8.89
High:$9.01
Low:$8.7001
Volume:113,732
Date:2024-07-09
Open:$8.89
Close:$8.85
High:$8.8993
Low:$8.52
Volume:57,201
Date:2024-07-08
Open:$8.64
Close:$8.93
High:$8.99
Low:$8.58
Volume:91,169
Date:2024-07-05
Open:$9.01
Close:$8.58
High:$9.01
Low:$8.2
Volume:166,318
Date:2024-07-04
Open:$8.94
Close:$9.06
High:$9.11
Low:$8.66
Volume:134,683
Date:2024-07-03
Open:$8.94
Close:$9.06
High:$9.11
Low:$8.66
Volume:134,683
Date:2024-07-02
Open:$9.05
Close:$8.91
High:$9.16
Low:$8.9
Volume:101,891
Date:2024-07-01
Open:$9.17
Close:$9.11
High:$9.205
Low:$8.99
Volume:142,541