NasdaqCM - Delayed Quote USD

Inspired Entertainment, Inc. (INSE)

Compare
9.62 +0.08 (+0.84%)
At close: November 1 at 4:00 PM EDT
9.62 0.00 (0.00%)
After hours: November 1 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 9.71 9.75 9.43 9.62 9.62 44,597
Oct 31, 2024 9.55 9.73 9.42 9.54 9.54 35,800
Oct 30, 2024 9.10 9.58 9.10 9.50 9.50 41,400
Oct 29, 2024 8.99 9.19 8.70 9.17 9.17 134,700
Oct 28, 2024 9.08 9.14 9.01 9.10 9.10 53,300
Oct 25, 2024 9.14 9.19 8.90 9.00 9.00 120,500
Oct 24, 2024 8.97 9.22 8.87 9.07 9.07 78,000
Oct 23, 2024 9.47 9.47 8.95 9.04 9.04 46,500
Oct 22, 2024 9.39 9.55 9.35 9.55 9.55 47,300
Oct 21, 2024 9.40 9.50 9.36 9.46 9.46 41,100
Oct 18, 2024 9.48 9.48 9.30 9.42 9.42 49,700
Oct 17, 2024 9.17 9.52 9.14 9.48 9.48 40,900
Oct 16, 2024 9.22 9.50 8.93 9.08 9.08 168,400
Oct 15, 2024 9.02 9.13 8.92 9.02 9.02 61,500
Oct 14, 2024 9.08 9.09 8.94 9.02 9.02 48,300
Oct 11, 2024 9.23 9.25 8.93 9.06 9.06 59,100
Oct 10, 2024 9.04 9.47 9.04 9.23 9.23 68,700
Oct 9, 2024 9.56 9.99 9.08 9.17 9.17 106,700
Oct 8, 2024 9.63 9.82 9.50 9.56 9.56 27,800
Oct 7, 2024 9.52 9.70 9.45 9.64 9.64 21,600
Oct 4, 2024 9.49 9.61 9.46 9.55 9.55 44,800
Oct 3, 2024 9.24 9.34 9.08 9.30 9.30 34,900
Oct 2, 2024 9.05 9.38 9.01 9.34 9.34 61,400
Oct 1, 2024 9.34 9.34 9.00 9.17 9.17 68,100
Sep 30, 2024 9.31 9.39 9.10 9.27 9.27 42,000
Sep 27, 2024 9.25 9.64 9.02 9.26 9.26 136,800
Sep 26, 2024 9.53 9.61 9.23 9.26 9.26 40,900
Sep 25, 2024 9.46 9.52 9.28 9.46 9.46 44,400
Sep 24, 2024 9.79 9.81 9.46 9.46 9.46 60,500
Sep 23, 2024 10.02 10.08 9.73 9.75 9.75 58,400
Sep 20, 2024 9.79 10.26 9.75 10.09 10.09 226,300
Sep 19, 2024 9.98 10.00 9.66 9.94 9.94 86,900
Sep 18, 2024 9.16 10.14 9.16 9.63 9.63 157,500
Sep 17, 2024 9.57 10.21 9.57 9.92 9.92 160,900
Sep 16, 2024 9.08 9.48 9.05 9.44 9.44 81,100
Sep 13, 2024 8.76 9.09 8.68 9.00 9.00 82,300
Sep 12, 2024 8.63 8.82 8.50 8.68 8.68 54,700
Sep 11, 2024 8.60 8.60 8.25 8.54 8.54 29,600
Sep 10, 2024 8.54 8.68 8.38 8.65 8.65 51,500
Sep 9, 2024 8.40 8.59 8.27 8.47 8.47 57,800
Sep 6, 2024 8.38 8.49 8.30 8.42 8.42 26,700
Sep 5, 2024 8.51 8.55 8.30 8.48 8.48 28,900
Sep 4, 2024 8.57 8.58 8.13 8.44 8.44 46,900
Sep 3, 2024 8.85 9.20 8.41 8.58 8.58 78,200
Aug 30, 2024 8.88 9.04 8.78 9.03 9.03 35,000
Aug 29, 2024 8.89 9.04 8.83 8.86 8.86 34,700
Aug 28, 2024 8.80 8.85 8.67 8.84 8.84 37,900
Aug 27, 2024 8.89 8.89 8.69 8.79 8.79 26,300
Aug 26, 2024 9.05 9.23 8.86 8.96 8.96 113,800
Aug 23, 2024 8.69 9.08 8.61 8.99 8.99 56,500
Aug 22, 2024 8.78 8.84 8.61 8.62 8.62 44,800
Aug 21, 2024 8.48 8.73 8.48 8.73 8.73 45,600
Aug 20, 2024 8.46 8.78 8.36 8.57 8.57 60,900
Aug 19, 2024 8.44 9.10 8.41 8.55 8.55 51,500
Aug 16, 2024 8.47 8.70 8.39 8.42 8.42 161,300
Aug 15, 2024 8.19 8.59 8.18 8.49 8.49 103,600
Aug 14, 2024 8.08 8.24 7.85 8.13 8.13 57,700
Aug 13, 2024 8.09 8.18 7.84 8.10 8.10 86,400
Aug 12, 2024 8.16 8.22 7.77 8.05 8.05 107,000
Aug 9, 2024 8.39 8.40 8.24 8.27 8.27 130,700
Aug 8, 2024 8.00 8.55 7.76 8.48 8.48 334,700
Aug 7, 2024 7.90 8.18 7.58 7.87 7.87 175,500
Aug 6, 2024 7.61 8.06 7.56 7.88 7.88 192,200
Aug 5, 2024 7.77 7.98 7.51 7.59 7.59 128,700
Aug 2, 2024 8.46 8.69 8.12 8.28 8.28 145,500
Aug 1, 2024 9.19 9.19 8.72 8.79 8.79 89,900
Jul 31, 2024 9.10 9.44 9.02 9.23 9.23 106,300
Jul 30, 2024 9.18 9.20 8.93 9.02 9.02 52,800
Jul 29, 2024 9.15 9.22 8.93 9.13 9.13 60,200
Jul 26, 2024 8.86 9.14 8.75 9.13 9.13 83,100
Jul 25, 2024 8.67 8.77 8.47 8.63 8.63 129,700
Jul 24, 2024 8.94 8.99 8.56 8.60 8.60 66,700
Jul 23, 2024 8.87 9.09 8.77 8.96 8.96 78,500
Jul 22, 2024 8.66 8.94 8.60 8.90 8.90 91,700
Jul 19, 2024 8.93 8.93 8.42 8.60 8.60 152,900
Jul 18, 2024 9.25 9.25 8.87 8.92 8.92 82,100
Jul 17, 2024 9.46 9.55 9.21 9.29 9.29 77,600
Jul 16, 2024 9.52 9.70 9.50 9.54 9.54 116,300
Jul 15, 2024 9.22 9.49 9.17 9.40 9.40 453,800
Jul 12, 2024 9.13 9.18 8.66 9.14 9.14 160,100
Jul 11, 2024 9.07 9.27 8.94 8.95 8.95 182,800
Jul 10, 2024 8.90 9.01 8.70 8.89 8.89 113,700
Jul 9, 2024 8.89 8.90 8.52 8.85 8.85 57,200
Jul 8, 2024 8.64 8.99 8.58 8.93 8.93 91,200
Jul 5, 2024 9.01 9.01 8.20 8.58 8.58 166,300
Jul 3, 2024 8.94 9.11 8.66 9.06 9.06 134,700
Jul 2, 2024 9.05 9.16 8.90 8.91 8.91 101,900
Jul 1, 2024 9.17 9.20 8.99 9.11 9.11 142,500
Jun 28, 2024 9.36 9.36 9.08 9.15 9.15 525,800
Jun 27, 2024 9.41 9.61 9.22 9.25 9.25 107,100
Jun 26, 2024 9.12 9.49 8.94 9.37 9.37 82,200
Jun 25, 2024 9.17 9.27 9.14 9.18 9.18 32,900
Jun 24, 2024 9.25 9.32 9.11 9.23 9.23 41,600
Jun 21, 2024 9.47 9.47 9.14 9.21 9.21 116,200
Jun 20, 2024 9.24 9.57 9.15 9.51 9.51 61,200
Jun 18, 2024 9.40 9.40 9.16 9.24 9.24 85,800
Jun 17, 2024 9.02 9.43 8.94 9.39 9.39 62,900
Jun 14, 2024 9.07 9.17 8.96 9.10 9.10 70,100
Jun 13, 2024 9.20 9.34 8.95 9.20 9.20 206,500
Jun 12, 2024 9.75 10.01 9.20 9.21 9.21 142,400
Jun 11, 2024 9.36 9.65 9.20 9.60 9.60 60,400
Jun 10, 2024 9.08 9.53 9.08 9.49 9.49 40,400
Jun 7, 2024 9.16 9.23 9.03 9.15 9.15 49,900
Jun 6, 2024 9.26 9.43 9.19 9.25 9.25 46,900
Jun 5, 2024 9.14 9.37 9.03 9.31 9.31 159,300
Jun 4, 2024 9.10 9.15 8.99 9.08 9.08 84,700
Jun 3, 2024 9.22 9.22 8.99 9.15 9.15 53,400
May 31, 2024 9.07 9.27 8.94 9.11 9.11 66,500
May 30, 2024 9.09 9.09 8.90 9.01 9.01 45,900
May 29, 2024 8.99 9.35 8.92 9.03 9.03 167,100
May 28, 2024 9.24 9.27 8.99 9.16 9.16 61,600
May 24, 2024 8.90 9.19 8.84 9.16 9.16 114,800
May 23, 2024 8.75 8.92 8.65 8.87 8.87 156,300
May 22, 2024 8.74 8.80 8.64 8.72 8.72 98,200
May 21, 2024 8.87 8.92 8.73 8.75 8.75 56,400
May 20, 2024 8.91 8.94 8.77 8.84 8.84 70,600
May 17, 2024 8.81 8.96 8.79 8.82 8.82 47,800
May 16, 2024 8.73 8.95 8.70 8.79 8.79 235,700
May 15, 2024 8.90 8.90 8.68 8.76 8.76 79,600
May 14, 2024 8.96 9.00 8.47 8.74 8.74 186,300
May 13, 2024 8.71 8.90 8.56 8.83 8.83 173,800
May 10, 2024 8.71 9.14 8.48 8.70 8.70 646,700
May 9, 2024 8.84 9.55 8.84 9.44 9.44 257,100
May 8, 2024 8.56 8.88 8.56 8.79 8.79 65,200
May 7, 2024 8.77 8.82 8.60 8.65 8.65 65,600
May 6, 2024 8.61 8.73 8.52 8.70 8.70 69,000
May 3, 2024 8.71 8.86 8.41 8.57 8.57 41,100
May 2, 2024 8.54 8.73 8.36 8.70 8.70 31,900
May 1, 2024 8.51 8.55 8.31 8.46 8.46 113,500
Apr 30, 2024 8.75 8.75 8.44 8.50 8.50 97,700
Apr 29, 2024 8.90 8.92 8.72 8.79 8.79 105,600
Apr 26, 2024 8.69 8.96 8.69 8.81 8.81 85,700
Apr 25, 2024 8.79 8.79 8.60 8.66 8.66 51,600
Apr 24, 2024 8.90 8.94 8.53 8.87 8.87 126,600
Apr 23, 2024 8.94 9.07 8.57 8.88 8.88 150,300
Apr 22, 2024 8.87 9.00 8.54 8.91 8.91 100,400
Apr 19, 2024 8.76 9.11 8.68 8.89 8.89 111,200
Apr 18, 2024 9.04 9.11 8.75 8.78 8.78 140,200
Apr 17, 2024 9.29 9.59 9.02 9.04 9.04 124,600
Apr 16, 2024 8.81 9.37 8.78 9.20 9.20 94,300
Apr 15, 2024 10.00 10.75 8.55 9.07 9.07 333,500
Apr 12, 2024 9.87 9.95 9.53 9.57 9.57 112,900
Apr 11, 2024 9.87 10.00 9.71 10.00 10.00 117,700
Apr 10, 2024 9.83 10.00 9.58 9.82 9.82 96,800
Apr 9, 2024 9.76 10.00 9.72 10.00 10.00 127,200
Apr 8, 2024 9.88 9.89 9.63 9.85 9.85 41,600
Apr 5, 2024 9.72 10.04 9.66 9.92 9.92 70,900
Apr 4, 2024 9.71 9.98 9.44 9.55 9.55 75,000
Apr 3, 2024 9.36 9.62 9.36 9.54 9.54 63,300
Apr 2, 2024 9.81 10.05 9.44 9.50 9.50 143,900
Apr 1, 2024 9.87 10.35 9.57 9.99 9.99 158,000
Mar 28, 2024 9.84 10.14 9.69 9.86 9.86 80,200
Mar 27, 2024 9.27 9.77 9.27 9.77 9.77 82,100
Mar 26, 2024 9.27 9.47 9.12 9.17 9.17 69,400
Mar 25, 2024 9.40 9.40 9.13 9.20 9.20 41,900
Mar 22, 2024 9.51 9.51 9.36 9.38 9.38 23,000
Mar 21, 2024 9.70 9.80 9.33 9.47 9.47 68,900
Mar 20, 2024 9.28 9.63 9.18 9.62 9.62 67,800
Mar 19, 2024 9.23 9.32 9.20 9.24 9.24 46,300
Mar 18, 2024 9.15 9.32 9.04 9.24 9.24 51,400
Mar 15, 2024 9.00 9.13 8.89 9.13 9.13 162,200
Mar 14, 2024 9.17 9.17 8.91 9.08 9.08 101,400
Mar 13, 2024 9.06 9.25 8.99 9.15 9.15 108,200
Mar 12, 2024 9.29 9.30 9.03 9.12 9.12 58,900
Mar 11, 2024 9.19 9.31 9.05 9.20 9.20 61,300
Mar 8, 2024 9.25 9.33 8.92 9.17 9.17 62,500
Mar 7, 2024 8.93 9.26 8.93 9.18 9.18 75,000
Mar 6, 2024 9.15 9.15 8.91 9.02 9.02 63,500
Mar 5, 2024 9.23 9.35 8.95 9.02 9.02 59,900
Mar 4, 2024 9.74 9.75 9.13 9.19 9.19 137,700
Mar 1, 2024 10.02 10.02 9.57 9.65 9.65 153,300
Feb 29, 2024 9.78 10.53 9.73 9.90 9.90 131,700
Feb 28, 2024 9.91 9.99 9.33 9.57 9.57 279,900
Feb 27, 2024 10.42 10.65 10.40 10.53 10.53 174,300
Feb 26, 2024 10.04 10.39 9.99 10.36 10.36 202,800
Feb 23, 2024 8.96 10.05 8.94 10.00 10.00 163,700
Feb 22, 2024 9.33 9.33 8.98 9.00 9.00 43,700
Feb 21, 2024 9.27 9.41 9.24 9.33 9.33 54,100
Feb 20, 2024 9.22 9.25 8.99 9.23 9.23 55,400
Feb 16, 2024 9.53 9.65 9.34 9.35 9.35 98,100
Feb 15, 2024 9.67 9.72 9.47 9.57 9.57 81,300
Feb 14, 2024 9.44 9.63 9.37 9.58 9.58 50,500
Feb 13, 2024 9.34 9.38 9.15 9.28 9.28 124,300
Feb 12, 2024 9.42 9.82 9.42 9.71 9.71 79,200
Feb 9, 2024 9.09 9.46 9.00 9.41 9.41 107,800
Feb 8, 2024 9.19 9.26 8.96 9.00 9.00 103,400
Feb 7, 2024 9.33 9.33 8.97 9.15 9.15 97,100
Feb 6, 2024 8.91 9.52 8.91 9.29 9.29 72,300
Feb 5, 2024 9.05 9.13 8.81 8.95 8.95 96,700
Feb 2, 2024 9.37 9.37 9.00 9.15 9.15 122,000
Feb 1, 2024 9.28 9.58 9.00 9.51 9.51 79,900
Jan 31, 2024 9.50 9.67 9.17 9.18 9.18 159,400
Jan 30, 2024 9.85 10.03 9.53 9.53 9.53 91,100
Jan 29, 2024 9.32 10.01 9.24 9.98 9.98 166,100
Jan 26, 2024 9.30 9.41 9.15 9.27 9.27 80,800
Jan 25, 2024 9.53 9.61 9.14 9.23 9.23 91,700
Jan 24, 2024 9.46 9.52 9.35 9.35 9.35 106,800
Jan 23, 2024 8.97 9.38 8.97 9.34 9.34 76,600
Jan 22, 2024 8.83 8.96 8.54 8.81 8.81 132,200
Jan 19, 2024 8.17 8.91 7.96 8.82 8.82 229,700
Jan 18, 2024 8.41 8.42 7.85 8.13 8.13 295,300
Jan 17, 2024 8.68 8.80 8.28 8.44 8.44 245,400
Jan 16, 2024 8.89 8.94 8.65 8.71 8.71 158,200
Jan 12, 2024 9.26 9.26 8.81 8.96 8.96 142,600
Jan 11, 2024 9.20 9.25 8.93 9.10 9.10 484,800
Jan 10, 2024 9.35 9.73 9.23 9.25 9.25 102,400
Jan 9, 2024 9.45 9.65 9.34 9.38 9.38 121,000
Jan 8, 2024 9.72 9.85 9.48 9.61 9.61 108,400
Jan 5, 2024 9.55 9.70 9.47 9.68 9.68 155,300
Jan 4, 2024 9.71 10.02 9.49 9.57 9.57 93,800
Jan 3, 2024 9.69 9.74 9.37 9.64 9.64 196,700
Jan 2, 2024 9.84 9.97 9.50 9.73 9.73 128,200
Dec 29, 2023 9.89 9.92 9.59 9.88 9.88 112,400
Dec 28, 2023 9.95 9.95 9.66 9.87 9.87 100,900
Dec 27, 2023 9.66 9.98 9.52 9.94 9.94 114,200
Dec 26, 2023 9.05 9.65 8.93 9.63 9.63 194,700
Dec 22, 2023 9.13 9.62 9.12 9.44 9.44 208,000
Dec 21, 2023 9.00 9.18 8.97 9.11 9.11 95,900
Dec 20, 2023 8.71 9.02 8.64 8.86 8.86 144,600
Dec 19, 2023 8.54 8.82 8.46 8.77 8.77 99,700
Dec 18, 2023 8.48 8.58 8.26 8.46 8.46 142,300
Dec 15, 2023 8.78 8.78 8.18 8.39 8.39 229,900
Dec 14, 2023 8.80 9.05 8.25 8.65 8.65 172,300
Dec 13, 2023 8.35 8.86 8.25 8.73 8.73 138,700
Dec 12, 2023 8.08 8.30 7.94 8.29 8.29 117,800
Dec 11, 2023 8.23 8.32 7.99 8.08 8.08 114,800
Dec 8, 2023 8.15 8.30 8.13 8.23 8.23 91,300
Dec 7, 2023 7.90 8.50 7.90 8.12 8.12 124,900
Dec 6, 2023 8.04 8.07 7.91 7.97 7.97 103,300
Dec 5, 2023 8.04 8.04 7.79 7.95 7.95 97,800
Dec 4, 2023 8.28 8.28 7.83 8.01 8.01 110,600
Dec 1, 2023 7.78 8.27 7.65 8.20 8.20 161,200
Nov 30, 2023 7.92 7.92 7.53 7.86 7.86 129,400
Nov 29, 2023 8.03 8.09 7.67 7.86 7.86 191,800
Nov 28, 2023 7.90 8.10 7.85 7.94 7.94 129,800
Nov 27, 2023 8.40 8.40 7.78 7.90 7.90 160,300
Nov 24, 2023 8.29 9.12 8.22 8.54 8.54 40,200
Nov 22, 2023 8.19 8.61 8.18 8.31 8.31 145,800
Nov 21, 2023 7.90 8.23 7.80 8.20 8.20 184,400
Nov 20, 2023 7.50 7.87 7.50 7.80 7.80 536,900
Nov 17, 2023 7.61 7.87 7.36 7.46 7.46 254,500
Nov 16, 2023 7.90 7.94 7.36 7.53 7.53 184,400
Nov 15, 2023 8.45 8.61 7.60 7.94 7.94 259,600
Nov 14, 2023 8.60 8.77 8.18 8.45 8.45 156,000
Nov 13, 2023 7.84 8.48 7.79 8.33 8.33 207,600
Nov 10, 2023 7.48 7.93 6.95 7.85 7.85 253,400
Nov 9, 2023 6.25 7.99 6.12 7.33 7.33 1,071,800
Nov 8, 2023 10.71 10.71 10.26 10.40 10.40 48,800
Nov 7, 2023 10.57 10.65 10.40 10.60 10.60 29,200
Nov 6, 2023 10.55 11.01 10.35 10.47 10.47 45,400
Nov 3, 2023 10.20 10.52 10.06 10.46 10.46 61,700
Nov 2, 2023 10.00 10.19 9.84 10.03 10.03 38,200

Related Tickers