Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inspired Entertainment Inc
(NQ:
INSE
)
9.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 9, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 09, 2024
9.560
9.990
9.080
9.170
106,711
-0.39(-4.08%)
Oct 08, 2024
9.630
9.820
9.500
9.560
27,799
-0.08(-0.83%)
Oct 07, 2024
9.520
9.700
9.450
9.640
21,593
+0.09(+0.94%)
Oct 04, 2024
9.490
9.610
9.460
9.550
44,791
+0.25(+2.69%)
Oct 03, 2024
9.240
9.340
9.080
9.300
34,882
-0.04(-0.43%)
Oct 02, 2024
9.050
9.380
9.010
9.340
61,383
+0.17(+1.85%)
Oct 01, 2024
9.340
9.340
9.000
9.170
68,073
-0.10(-1.08%)
Sep 30, 2024
9.315
9.385
9.100
9.270
41,977
+0.01(+0.11%)
Sep 27, 2024
9.250
9.640
9.020
9.260
136,839
+0.00(+0.00%)
Sep 26, 2024
9.530
9.608
9.230
9.260
40,858
-0.20(-2.11%)
Sep 25, 2024
9.460
9.520
9.280
9.460
44,414
+0.00(+0.00%)
Sep 24, 2024
9.790
9.810
9.460
9.460
60,512
-0.29(-2.97%)
Sep 23, 2024
10.02
10.08
9.730
9.750
58,383
-0.34(-3.37%)
Sep 20, 2024
9.790
10.26
9.750
10.09
226,329
+0.15(+1.51%)
Sep 19, 2024
9.980
10.00
9.660
9.940
86,908
+0.31(+3.22%)
Sep 18, 2024
9.160
10.14
9.160
9.630
157,500
-0.29(-2.92%)
Sep 17, 2024
9.570
10.21
9.570
9.920
160,925
+0.48(+5.08%)
Sep 16, 2024
9.080
9.480
9.050
9.440
81,068
+0.44(+4.89%)
Sep 13, 2024
8.760
9.092
8.680
9.000
82,269
+0.32(+3.69%)
Sep 12, 2024
8.630
8.820
8.500
8.680
54,692
+0.14(+1.64%)
Sep 11, 2024
8.600
8.600
8.250
8.540
29,623
-0.11(-1.27%)
Sep 10, 2024
8.540
8.680
8.380
8.650
51,525
+0.18(+2.13%)
Sep 09, 2024
8.400
8.592
8.270
8.470
57,757
+0.05(+0.59%)
Sep 06, 2024
8.380
8.490
8.300
8.420
26,692
-0.06(-0.71%)
Sep 05, 2024
8.510
8.550
8.295
8.480
28,857
+0.04(+0.47%)
Sep 04, 2024
8.570
8.577
8.130
8.440
46,869
-0.14(-1.63%)
Sep 03, 2024
8.850
9.200
8.410
8.580
78,203
-0.45(-4.98%)
Aug 30, 2024
8.880
9.040
8.780
9.030
35,003
+0.17(+1.92%)
Aug 29, 2024
8.890
9.040
8.830
8.860
34,660
+0.02(+0.23%)
Aug 28, 2024
8.800
8.850
8.670
8.840
37,866
+0.05(+0.57%)
Aug 27, 2024
8.890
8.890
8.690
8.790
26,346
-0.17(-1.90%)
Aug 26, 2024
9.050
9.230
8.860
8.960
113,783
-0.03(-0.33%)
Aug 23, 2024
8.690
9.080
8.615
8.990
56,465
+0.37(+4.29%)
Aug 22, 2024
8.780
8.840
8.609
8.620
44,826
-0.11(-1.26%)
Aug 21, 2024
8.485
8.730
8.485
8.730
45,568
+0.16(+1.87%)
Aug 20, 2024
8.460
8.780
8.360
8.570
60,872
+0.02(+0.23%)
Aug 19, 2024
8.440
9.104
8.410
8.550
51,456
+0.13(+1.54%)
Aug 16, 2024
8.470
8.705
8.390
8.420
161,273
-0.07(-0.82%)
Aug 15, 2024
8.190
8.590
8.180
8.490
103,646
+0.36(+4.43%)
Aug 14, 2024
8.080
8.240
7.850
8.130
57,697
+0.03(+0.37%)
Aug 13, 2024
8.090
8.180
7.835
8.100
86,378
+0.05(+0.62%)
Aug 12, 2024
8.160
8.215
7.770
8.050
106,963
-0.22(-2.66%)
Aug 09, 2024
8.390
8.400
8.240
8.270
130,701
-0.21(-2.48%)
Aug 08, 2024
8.000
8.550
7.760
8.480
334,735
+0.61(+7.75%)
Aug 07, 2024
7.900
8.180
7.580
7.870
175,520
-0.01(-0.13%)
Aug 06, 2024
7.610
8.055
7.560
7.880
192,159
+0.29(+3.82%)
Aug 05, 2024
7.770
7.980
7.510
7.590
128,719
-0.69(-8.33%)
Aug 02, 2024
8.460
8.695
8.120
8.280
145,510
-0.51(-5.80%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.