ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

8.220 +0.120 (+1.48%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 8.100 8.240 7.615 8.220 99,676 +0.12(+1.48%)
Nov 26, 2025 8.000 8.290 7.881 8.100 294,742 +0.04(+0.50%)
Nov 25, 2025 7.760 8.500 7.655 8.060 500,939 +0.66(+8.92%)
Nov 24, 2025 7.350 7.590 7.290 7.400 185,481 +0.07(+0.95%)
Nov 21, 2025 6.950 7.670 6.945 7.330 666,718 +0.28(+3.97%)
Nov 20, 2025 7.000 7.120 6.880 7.050 230,367 +0.18(+2.62%)
Nov 19, 2025 7.210 7.210 6.840 6.870 167,333 -0.31(-4.32%)
Nov 18, 2025 7.410 7.430 7.170 7.180 126,061 -0.23(-3.10%)
Nov 17, 2025 7.720 7.720 7.280 7.410 84,538 -0.37(-4.76%)
Nov 14, 2025 7.750 7.920 7.299 7.780 61,962 -0.04(-0.51%)
Nov 13, 2025 8.230 8.420 7.760 7.820 85,135 -0.48(-5.78%)
Nov 12, 2025 8.510 8.750 8.245 8.300 130,692 -0.19(-2.24%)
Nov 11, 2025 8.320 8.540 8.240 8.490 107,543 +0.15(+1.80%)
Nov 10, 2025 8.220 8.510 8.170 8.340 57,153 +0.21(+2.58%)
Nov 07, 2025 8.110 8.180 7.880 8.130 87,764 +0.02(+0.25%)
Nov 06, 2025 8.490 8.839 8.021 8.110 95,723 -0.45(-5.26%)
Nov 05, 2025 8.000 8.650 8.000 8.560 209,997 +0.97(+12.78%)
Nov 04, 2025 7.430 7.660 7.420 7.590 166,284 +0.05(+0.66%)
Nov 03, 2025 7.580 7.580 7.440 7.540 84,567 -0.01(-0.13%)
Oct 31, 2025 7.390 7.570 7.348 7.550 64,378 +0.16(+2.17%)
Oct 30, 2025 7.620 7.924 7.350 7.390 62,862 -0.29(-3.78%)
Oct 29, 2025 7.850 7.990 7.640 7.680 129,171 -0.18(-2.29%)
Oct 28, 2025 8.000 8.070 7.810 7.860 61,026 -0.14(-1.75%)
Oct 27, 2025 8.040 8.180 7.890 8.000 81,488 -0.04(-0.50%)
Oct 24, 2025 8.070 8.880 7.945 8.040 79,055 +0.06(+0.75%)
Oct 23, 2025 8.030 8.060 7.880 7.980 88,127 -0.01(-0.13%)
Oct 22, 2025 7.870 8.110 7.815 7.990 93,200 +0.09(+1.14%)
Oct 21, 2025 7.890 8.080 7.844 7.900 62,342 -0.05(-0.63%)
Oct 20, 2025 7.850 7.960 7.750 7.950 70,895 +0.18(+2.32%)
Oct 17, 2025 7.850 8.200 7.650 7.770 149,259 -0.11(-1.40%)
Oct 16, 2025 8.260 8.577 7.865 7.880 88,452 -0.33(-4.02%)
Oct 15, 2025 8.120 8.220 8.060 8.210 59,048 +0.15(+1.86%)
Oct 14, 2025 7.910 8.220 7.790 8.060 109,763 +0.04(+0.50%)
Oct 13, 2025 8.420 9.067 8.010 8.020 88,792 -0.25(-3.02%)
Oct 10, 2025 8.770 9.109 8.260 8.270 188,141 -0.51(-5.81%)
Oct 09, 2025 9.060 9.060 8.660 8.780 66,748 -0.29(-3.20%)
Oct 08, 2025 9.140 9.140 8.952 9.070 107,723 +0.00(+0.00%)
Oct 07, 2025 9.260 9.280 9.000 9.070 119,380 -0.18(-1.95%)
Oct 06, 2025 9.510 9.510 9.165 9.250 93,877 -0.25(-2.63%)
Oct 03, 2025 9.320 9.530 9.255 9.500 81,090 +0.20(+2.15%)
Oct 02, 2025 9.240 9.400 8.560 9.300 122,387 +0.05(+0.54%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.