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)

7.305 -0.095 (-1.28%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 7.410 7.640 7.310 7.400 149,723 +0.17(+2.35%)
Apr 16, 2026 6.860 7.245 6.810 7.230 92,191 +0.35(+5.09%)
Apr 15, 2026 7.010 7.140 6.850 6.880 107,845 -0.13(-1.85%)
Apr 14, 2026 6.590 7.010 6.590 7.010 107,477 +0.42(+6.37%)
Apr 13, 2026 6.350 6.670 6.210 6.590 83,689 +0.17(+2.65%)
Apr 10, 2026 6.800 6.963 6.310 6.420 137,503 -0.42(-6.14%)
Apr 09, 2026 6.990 7.045 6.680 6.840 71,264 -0.23(-3.25%)
Apr 08, 2026 7.070 7.180 6.890 7.070 97,371 +0.33(+4.90%)
Apr 07, 2026 6.770 6.900 6.460 6.740 142,259 -0.13(-1.89%)
Apr 06, 2026 6.860 6.920 6.804 6.870 53,725 -0.05(-0.72%)
Apr 02, 2026 6.830 6.990 6.700 6.920 120,501 -0.04(-0.57%)
Apr 01, 2026 7.180 7.240 6.905 6.960 96,294 -0.17(-2.38%)
Mar 31, 2026 6.980 7.170 6.855 7.130 193,794 +0.18(+2.59%)
Mar 30, 2026 7.310 7.635 6.730 6.950 289,214 +0.27(+4.04%)
Mar 27, 2026 6.790 7.090 6.590 6.680 185,559 -0.19(-2.77%)
Mar 26, 2026 6.660 7.010 6.460 6.870 186,660 +0.17(+2.54%)
Mar 25, 2026 6.590 6.750 6.480 6.700 107,723 +0.25(+3.88%)
Mar 24, 2026 6.370 6.490 6.270 6.450 127,990 -0.05(-0.77%)
Mar 23, 2026 6.360 6.530 6.270 6.500 164,969 +0.39(+6.38%)
Mar 20, 2026 6.550 6.690 6.100 6.110 278,248 -0.44(-6.72%)
Mar 19, 2026 6.670 6.795 6.520 6.550 132,961 -0.20(-2.96%)
Mar 18, 2026 6.900 7.050 6.720 6.750 200,734 -0.21(-3.02%)
Mar 17, 2026 6.870 7.146 6.870 6.960 275,998 +0.13(+1.90%)
Mar 16, 2026 6.640 7.040 6.550 6.830 259,270 +0.25(+3.80%)
Mar 13, 2026 6.920 6.940 6.520 6.580 192,803 -0.32(-4.64%)
Mar 12, 2026 7.020 7.150 6.710 6.900 228,452 -0.32(-4.43%)
Mar 11, 2026 7.790 7.790 7.005 7.220 220,305 -0.68(-8.61%)
Mar 10, 2026 7.860 8.370 6.950 7.900 342,895 -0.44(-5.28%)
Mar 09, 2026 7.820 8.430 7.520 8.340 132,350 +0.39(+4.91%)
Mar 06, 2026 8.340 8.340 7.920 7.950 103,565 -0.11(-1.36%)
Mar 05, 2026 8.290 8.390 7.940 8.060 46,484 -0.36(-4.28%)
Mar 04, 2026 8.310 8.500 8.240 8.420 54,180 +0.12(+1.45%)
Mar 03, 2026 7.960 8.360 7.941 8.300 77,011 +0.08(+0.97%)
Mar 02, 2026 7.920 8.260 7.920 8.220 48,685 +0.06(+0.74%)
Feb 27, 2026 8.230 8.330 8.050 8.160 80,499 -0.19(-2.28%)
Feb 26, 2026 8.130 8.470 8.130 8.350 80,359 +0.14(+1.71%)
Feb 25, 2026 8.040 8.265 7.940 8.210 29,734 +0.17(+2.11%)
Feb 24, 2026 7.910 8.300 7.910 8.040 30,870 +0.04(+0.50%)
Feb 23, 2026 8.260 8.330 7.920 8.000 54,499 -0.33(-3.96%)
Feb 20, 2026 8.300 8.538 8.300 8.330 50,939 -0.02(-0.24%)
Feb 19, 2026 8.290 8.420 8.070 8.350 53,193 -0.03(-0.36%)
Feb 18, 2026 8.360 8.620 8.210 8.380 54,817 -0.02(-0.24%)
Feb 17, 2026 8.230 8.470 8.190 8.400 54,913 +0.14(+1.69%)
Feb 13, 2026 8.310 8.410 8.190 8.260 72,895 -0.04(-0.48%)
Feb 12, 2026 8.490 8.500 8.260 8.300 126,925 -0.18(-2.12%)
Feb 11, 2026 8.560 8.720 8.340 8.480 98,698 -0.08(-0.93%)
Feb 10, 2026 8.450 8.745 8.450 8.560 54,132 +0.08(+0.94%)
Feb 09, 2026 8.700 8.825 8.440 8.480 45,001 -0.22(-2.53%)
Feb 06, 2026 8.550 8.855 8.550 8.700 80,508 +0.15(+1.75%)
Feb 05, 2026 8.830 8.930 8.390 8.550 79,816 -0.28(-3.17%)
Feb 04, 2026 8.940 9.200 8.745 8.830 71,608 -0.05(-0.56%)
Feb 03, 2026 9.190 9.205 8.640 8.880 48,865 -0.31(-3.37%)
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.