Inspired Entertainment, Inc. (INSE) NASDAQ

8.13

+0.02(+0.25%)

Updated at November 07 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20258.118.138.138.187.8887,764
November 06, 20258.498.118.118.848.0295,723
November 05, 202588.568.568.658210,000
November 04, 20257.437.597.597.667.42166,300
November 03, 20257.587.547.547.587.4484,600
October 31, 20257.397.557.557.577.3564,400
October 30, 20257.627.397.397.927.3560,270
October 29, 20257.857.687.687.997.64129,200
October 28, 202587.867.868.077.8161,026
October 27, 20258.04888.187.8981,500
October 24, 20258.078.048.048.887.9579,100
October 23, 20258.037.987.988.067.8888,127
October 22, 20257.877.997.998.117.8293,200
October 21, 20257.897.97.98.087.8462,342
October 20, 20257.857.957.957.967.7570,900
October 17, 20257.857.777.778.27.65149,300
October 16, 20258.267.887.888.587.8788,500
October 15, 20258.128.218.218.228.0659,048
October 14, 20257.918.068.068.227.79109,800
October 13, 20258.428.028.029.078.0188,800
October 10, 20258.778.278.279.118.26188,141
October 09, 20259.068.788.789.068.6666,748
October 08, 20259.149.079.079.148.95107,723
October 07, 20259.269.079.079.289119,400
October 06, 20259.519.259.259.519.1693,900
October 03, 20259.329.59.59.539.3278,451
October 02, 20259.249.39.39.48.56122,400
October 01, 20259.39.259.259.359.1955,900
September 30, 20259.229.389.389.459.1173,302
September 29, 20259.129.239.239.289.11104,800
September 26, 20259.159.129.129.338.6694,231
September 25, 20259.499.169.169.59.12106,200
September 24, 20259.729.69.69.729.42108,920
September 23, 20259.619.669.669.769.5116,901
September 22, 20259.569.619.619.659.386,100
September 19, 20259.399.579.579.659.2246,800
September 18, 20259.259.389.389.49.2257,900
September 17, 20259.29.179.179.359.0781,200
September 16, 20259.369.229.229.369.1348,813
September 15, 20259.449.349.349.449.2389,203
September 12, 20259.329.389.389.549.2558,000
September 11, 20259.319.469.469.51994,837
September 10, 20259.39.279.279.389.1641,000
September 09, 20259.459.299.299.459.1960,806
September 08, 20259.459.429.429.499.1891,613
September 05, 20259.379.49.49.559.369,041
September 04, 20259.099.289.289.39.0950,512
September 03, 202599.059.059.138.997,505
September 02, 20259.089.089.089.338.9395,137
August 29, 20259.659.39.39.919.2290,000
August 28, 20259.259.739.739.89.21199,700
August 27, 20258.89.149.149.288.71396,539
August 26, 20258.628.848.848.878.62119,800
August 25, 20258.568.658.658.818.582,500
August 22, 20258.528.678.678.778.46149,900
August 21, 20258.388.468.468.588.2686,622
August 20, 20258.398.398.398.438.2693,515
August 19, 20258.448.398.398.518.3463,500
August 18, 20258.438.438.438.58.363,931
August 15, 20258.358.328.328.368.21122,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved