Canada markets open in 4 hours 49 minutes

Inspired Entertainment, Inc. (INSE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.70+0.24 (+2.84%)
At close: 04:00PM EDT
8.70 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20248.548.738.368.708.7031,900
May 01, 20248.518.558.318.468.46113,500
Apr 30, 20248.758.758.448.508.5097,700
Apr 29, 20248.908.928.728.798.79105,600
Apr 26, 20248.698.968.698.818.8185,700
Apr 25, 20248.798.798.608.668.6651,600
Apr 24, 20248.908.948.538.878.87126,600
Apr 23, 20248.949.078.578.888.88150,300
Apr 22, 20248.879.008.548.918.91100,400
Apr 19, 20248.769.118.688.898.89111,200
Apr 18, 20249.049.118.758.788.78140,200
Apr 17, 20249.299.599.029.049.04124,600
Apr 16, 20248.819.378.789.209.2094,300
Apr 15, 202410.0010.758.559.079.07333,500
Apr 12, 20249.879.959.539.579.57112,900
Apr 11, 20249.8710.009.7110.0010.00117,700
Apr 10, 20249.8310.009.589.829.8296,800
Apr 09, 20249.7610.009.7210.0010.00127,200
Apr 08, 20249.889.899.639.859.8541,600
Apr 05, 20249.7210.049.669.929.9270,900
Apr 04, 20249.719.989.449.559.5575,000
Apr 03, 20249.369.629.369.549.5463,300
Apr 02, 20249.8110.059.449.509.50143,900
Apr 01, 20249.8710.359.579.999.99158,000
Mar 28, 20249.8410.149.699.869.8680,200
Mar 27, 20249.279.779.279.779.7782,100
Mar 26, 20249.279.479.129.179.1769,400
Mar 25, 20249.409.409.139.209.2041,900
Mar 22, 20249.519.519.369.389.3823,000
Mar 21, 20249.709.809.339.479.4768,900
Mar 20, 20249.289.639.189.629.6267,800
Mar 19, 20249.239.329.209.249.2446,300
Mar 18, 20249.159.329.049.249.2451,400
Mar 15, 20249.009.138.899.139.13162,200
Mar 14, 20249.179.178.919.089.08101,400
Mar 13, 20249.069.258.999.159.15108,200
Mar 12, 20249.299.309.039.129.1258,900
Mar 11, 20249.199.319.059.209.2061,300
Mar 08, 20249.259.338.929.179.1762,500
Mar 07, 20248.939.268.939.189.1875,000
Mar 06, 20249.159.158.919.029.0263,500
Mar 05, 20249.239.358.959.029.0259,900
Mar 04, 20249.749.759.139.199.19137,700
Mar 01, 202410.0210.029.579.659.65153,300
Feb 29, 20249.7810.539.739.909.90131,700
Feb 28, 20249.919.999.339.579.57279,900
Feb 27, 202410.4210.6510.4010.5310.53174,300
Feb 26, 202410.0410.399.9910.3610.36202,800
Feb 23, 20248.9610.058.9410.0010.00163,700
Feb 22, 20249.339.338.989.009.0043,700
Feb 21, 20249.279.419.249.339.3354,100
Feb 20, 20249.229.258.999.239.2355,400
Feb 16, 20249.539.659.349.359.3598,100
Feb 15, 20249.679.729.479.579.5781,300
Feb 14, 20249.449.639.379.589.5850,500
Feb 13, 20249.349.389.159.289.28124,300
Feb 12, 20249.429.829.429.719.7179,200
Feb 09, 20249.099.469.009.419.41107,800
Feb 08, 20249.199.268.969.009.00103,400
Feb 07, 20249.339.338.979.159.1597,100
Feb 06, 20248.919.528.919.299.2972,300
Feb 05, 20249.059.138.818.958.9596,700
Feb 02, 20249.379.379.009.159.15122,000
Feb 01, 20249.289.589.009.519.5179,900
Jan 31, 20249.509.679.179.189.18159,400
Jan 30, 20249.8510.039.539.539.5391,100
Jan 29, 20249.3210.019.249.989.98166,100
Jan 26, 20249.309.419.159.279.2780,800
Jan 25, 20249.539.619.149.239.2391,700
Jan 24, 20249.469.529.359.359.35106,800
Jan 23, 20248.979.388.979.349.3476,600
Jan 22, 20248.838.968.548.818.81132,200
Jan 19, 20248.178.917.968.828.82229,700
Jan 18, 20248.418.427.858.138.13295,300
Jan 17, 20248.688.808.288.448.44245,400
Jan 16, 20248.898.948.658.718.71158,200
Jan 12, 20249.269.268.818.968.96142,600
Jan 11, 20249.209.258.939.109.10484,800
Jan 10, 20249.359.739.239.259.25102,400
Jan 09, 20249.459.659.349.389.38121,000
Jan 08, 20249.729.859.489.619.61108,400
Jan 05, 20249.559.709.479.689.68155,300
Jan 04, 20249.7110.029.499.579.5793,800
Jan 03, 20249.699.749.379.649.64196,700
Jan 02, 20249.849.979.509.739.73128,200
Dec 29, 20239.899.929.599.889.88112,400
Dec 28, 20239.959.959.669.879.87100,900
Dec 27, 20239.669.989.529.949.94114,200
Dec 26, 20239.059.658.939.639.63194,700
Dec 22, 20239.139.629.129.449.44208,000
Dec 21, 20239.009.188.979.119.1195,900
Dec 20, 20238.719.028.648.868.86144,600
Dec 19, 20238.548.828.468.778.7799,700
Dec 18, 20238.488.588.268.468.46142,300
Dec 15, 20238.788.788.188.398.39229,900
Dec 14, 20238.809.058.258.658.65172,300
Dec 13, 20238.358.868.258.738.73138,700
Dec 12, 20238.088.307.948.298.29117,800
Dec 11, 20238.238.327.998.088.08114,800
Dec 08, 20238.158.308.138.238.2391,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...