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)

9.500 +0.100 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 9.370 9.540 9.120 9.500 122,194 +0.10(+1.06%)
Jan 08, 2026 9.230 9.570 9.210 9.400 89,324 +0.00(+0.00%)
Jan 07, 2026 9.240 9.535 8.960 9.400 94,466 +0.18(+1.95%)
Jan 06, 2026 8.980 9.300 8.980 9.220 79,441 +0.01(+0.11%)
Jan 05, 2026 8.950 9.240 8.890 9.210 94,510 +0.24(+2.68%)
Jan 02, 2026 9.470 9.470 8.910 8.970 89,990 -0.39(-4.17%)
Dec 31, 2025 9.430 9.555 9.210 9.360 104,809 -0.10(-1.06%)
Dec 30, 2025 9.430 9.740 9.420 9.460 137,528 +0.04(+0.42%)
Dec 29, 2025 9.410 9.500 9.240 9.420 91,155 -0.09(-0.95%)
Dec 26, 2025 9.310 9.640 9.310 9.510 78,521 +0.20(+2.15%)
Dec 24, 2025 9.190 9.400 9.100 9.310 50,874 +0.12(+1.31%)
Dec 23, 2025 9.060 9.210 9.030 9.190 51,665 +0.07(+0.77%)
Dec 22, 2025 9.120 9.430 9.090 9.120 122,991 +0.05(+0.55%)
Dec 19, 2025 8.990 9.277 8.865 9.070 265,487 +0.06(+0.67%)
Dec 18, 2025 9.200 9.340 8.950 9.010 176,417 -0.05(-0.55%)
Dec 17, 2025 9.245 9.305 9.036 9.060 69,439 -0.07(-0.77%)
Dec 16, 2025 9.040 9.260 9.040 9.130 60,014 +0.09(+1.00%)
Dec 15, 2025 9.110 9.110 8.789 9.040 51,034 +0.04(+0.44%)
Dec 12, 2025 9.230 9.255 8.924 9.000 79,679 -0.18(-1.96%)
Dec 11, 2025 9.370 9.500 8.797 9.180 94,254 -0.16(-1.71%)
Dec 10, 2025 9.070 9.400 8.970 9.340 161,527 +0.22(+2.41%)
Dec 09, 2025 9.010 9.280 8.730 9.120 79,346 +0.08(+0.88%)
Dec 08, 2025 8.800 9.070 8.740 9.040 146,479 +0.26(+2.96%)
Dec 05, 2025 8.700 9.035 8.690 8.780 97,013 +0.10(+1.15%)
Dec 04, 2025 8.750 8.970 8.390 8.680 161,009 -0.07(-0.80%)
Dec 03, 2025 8.840 9.195 8.565 8.750 190,131 -0.29(-3.21%)
Dec 02, 2025 9.000 9.210 8.820 9.040 190,267 +0.68(+8.13%)
Dec 01, 2025 8.100 8.480 8.010 8.360 105,519 +0.14(+1.70%)
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%)
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.