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
)
8.420
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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 (%)
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%)
Aug 01, 2024
9.185
9.185
8.720
8.790
89,894
-0.44(-4.77%)
Jul 31, 2024
9.100
9.440
9.020
9.230
106,252
+0.21(+2.33%)
Jul 30, 2024
9.180
9.200
8.930
9.020
52,798
-0.11(-1.20%)
Jul 29, 2024
9.150
9.220
8.930
9.130
60,233
+0.00(+0.00%)
Jul 26, 2024
8.860
9.140
8.750
9.130
83,118
+0.50(+5.79%)
Jul 25, 2024
8.670
8.770
8.470
8.630
129,718
+0.03(+0.35%)
Jul 24, 2024
8.940
8.990
8.560
8.600
66,663
-0.36(-4.02%)
Jul 23, 2024
8.870
9.090
8.765
8.960
78,540
+0.06(+0.67%)
Jul 22, 2024
8.660
8.940
8.595
8.900
91,719
+0.30(+3.49%)
Jul 19, 2024
8.930
8.930
8.420
8.600
152,900
-0.32(-3.59%)
Jul 18, 2024
9.250
9.250
8.870
8.920
82,149
-0.37(-3.98%)
Jul 17, 2024
9.460
9.550
9.210
9.290
77,627
-0.25(-2.62%)
Jul 16, 2024
9.520
9.700
9.500
9.540
116,318
+0.14(+1.49%)
Jul 15, 2024
9.220
9.490
9.170
9.400
453,813
+0.26(+2.84%)
Jul 12, 2024
9.130
9.180
8.660
9.140
160,187
+0.19(+2.12%)
Jul 11, 2024
9.070
9.270
8.940
8.950
182,849
+0.06(+0.67%)
Jul 10, 2024
8.900
9.010
8.700
8.890
113,732
+0.04(+0.45%)
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%)
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
.