Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inspired Entertainment Inc (NQ: INSE ) 8.850 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%) Jul 09, 2024 8.890 8.899 8.520 8.850 57,201 -0.08(-0.90%) Jul 08, 2024 8.640 8.990 8.580 8.930 91,169 +0.35(+4.08%) Jul 05, 2024 9.010 9.010 8.200 8.580 166,318 -0.48(-5.30%) Jul 03, 2024 8.940 9.110 8.660 9.060 134,683 +0.15(+1.68%) Jul 02, 2024 9.050 9.160 8.900 8.910 101,891 -0.20(-2.20%) Jul 01, 2024 9.170 9.205 8.990 9.110 142,541 -0.04(-0.44%) Jun 28, 2024 9.360 9.360 9.080 9.150 525,796 -0.10(-1.08%) Jun 27, 2024 9.410 9.610 9.220 9.250 107,148 -0.12(-1.28%) Jun 26, 2024 9.120 9.490 8.940 9.370 82,234 +0.19(+2.07%) Jun 25, 2024 9.170 9.270 9.135 9.180 32,906 -0.05(-0.54%) Jun 24, 2024 9.250 9.320 9.110 9.230 41,627 +0.02(+0.22%) Jun 21, 2024 9.470 9.470 9.144 9.210 116,169 -0.30(-3.15%) Jun 20, 2024 9.240 9.570 9.150 9.510 61,193 +0.27(+2.92%) Jun 18, 2024 9.400 9.400 9.160 9.240 85,832 -0.15(-1.60%) Jun 17, 2024 9.020 9.430 8.940 9.390 62,927 +0.29(+3.19%) Jun 14, 2024 9.070 9.170 8.960 9.100 70,110 -0.10(-1.09%) Jun 13, 2024 9.200 9.340 8.950 9.200 206,503 -0.01(-0.11%) Jun 12, 2024 9.750 10.01 9.200 9.210 142,378 -0.39(-4.06%) Jun 11, 2024 9.360 9.650 9.200 9.600 60,432 +0.11(+1.16%) Jun 10, 2024 9.080 9.530 9.080 9.490 40,431 +0.34(+3.72%) Jun 07, 2024 9.160 9.230 9.030 9.150 49,891 -0.10(-1.08%) Jun 06, 2024 9.260 9.425 9.195 9.250 46,942 -0.06(-0.64%) Jun 05, 2024 9.140 9.370 9.030 9.310 159,283 +0.23(+2.53%) Jun 04, 2024 9.100 9.150 8.990 9.080 84,652 -0.07(-0.77%) Jun 03, 2024 9.220 9.220 8.990 9.150 53,422 +0.04(+0.44%) May 31, 2024 9.070 9.270 8.940 9.110 66,522 +0.10(+1.11%) May 30, 2024 9.090 9.090 8.900 9.010 45,911 -0.02(-0.22%) May 29, 2024 8.990 9.350 8.920 9.030 167,067 -0.13(-1.42%) May 28, 2024 9.240 9.270 8.991 9.160 61,559 +0.00(+0.00%) May 24, 2024 8.900 9.190 8.835 9.160 114,773 +0.29(+3.27%) May 23, 2024 8.750 8.921 8.650 8.870 156,344 +0.15(+1.72%) May 22, 2024 8.740 8.800 8.638 8.720 98,213 -0.03(-0.34%) May 21, 2024 8.870 8.920 8.730 8.750 56,441 -0.09(-1.02%) May 20, 2024 8.910 8.945 8.775 8.840 70,634 +0.02(+0.23%) May 17, 2024 8.810 8.960 8.790 8.820 47,772 +0.03(+0.34%) May 16, 2024 8.730 8.950 8.705 8.790 235,705 +0.03(+0.34%) May 15, 2024 8.900 8.900 8.680 8.760 79,594 +0.02(+0.23%) May 14, 2024 8.960 9.000 8.470 8.740 186,252 -0.09(-1.02%) May 13, 2024 8.710 8.900 8.560 8.830 173,764 +0.13(+1.49%) May 10, 2024 8.710 9.140 8.480 8.700 646,718 -0.74(-7.84%) May 09, 2024 8.840 9.550 8.840 9.440 257,065 +0.65(+7.39%) May 08, 2024 8.560 8.880 8.560 8.790 65,243 +0.14(+1.62%) May 07, 2024 8.770 8.820 8.600 8.650 65,562 -0.05(-0.57%) May 06, 2024 8.610 8.730 8.520 8.700 68,953 +0.13(+1.52%) May 03, 2024 8.710 8.860 8.410 8.570 41,066 -0.13(-1.49%) May 02, 2024 8.540 8.730 8.360 8.700 31,859 +0.24(+2.84%) 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.