Singapore markets closed

Inspired Entertainment, Inc. (INSE)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
9.86+0.09 (+0.92%)
At close: 04:00PM EDT
9.86 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.8410.149.699.869.8680,200
27 Mar 20249.279.779.279.779.7782,100
26 Mar 20249.279.479.129.179.1769,400
25 Mar 20249.409.409.139.209.2041,900
22 Mar 20249.519.519.369.389.3823,000
21 Mar 20249.709.809.339.479.4768,900
20 Mar 20249.289.639.189.629.6267,800
19 Mar 20249.239.329.209.249.2446,300
18 Mar 20249.159.329.049.249.2451,400
15 Mar 20249.009.138.899.139.13162,200
14 Mar 20249.179.178.919.089.08101,400
13 Mar 20249.069.258.999.159.15108,200
12 Mar 20249.299.309.039.129.1258,900
11 Mar 20249.199.319.059.209.2061,300
08 Mar 20249.259.338.929.179.1762,500
07 Mar 20248.939.268.939.189.1875,000
06 Mar 20249.159.158.919.029.0263,500
05 Mar 20249.239.358.959.029.0259,900
04 Mar 20249.749.759.139.199.19137,700
01 Mar 202410.0210.029.579.659.65153,300
29 Feb 20249.7810.539.739.909.90131,700
28 Feb 20249.919.999.339.579.57279,900
27 Feb 202410.4210.6510.4010.5310.53174,300
26 Feb 202410.0410.399.9910.3610.36202,800
23 Feb 20248.9610.058.9410.0010.00163,700
22 Feb 20249.339.338.989.009.0043,700
21 Feb 20249.279.419.249.339.3354,100
20 Feb 20249.229.258.999.239.2355,400
16 Feb 20249.539.659.349.359.3598,100
15 Feb 20249.679.729.479.579.5781,300
14 Feb 20249.449.639.379.589.5850,500
13 Feb 20249.349.389.159.289.28124,300
12 Feb 20249.429.829.429.719.7179,200
09 Feb 20249.099.469.009.419.41107,800
08 Feb 20249.199.268.969.009.00103,400
07 Feb 20249.339.338.979.159.1597,100
06 Feb 20248.919.528.919.299.2972,300
05 Feb 20249.059.138.818.958.9596,700
02 Feb 20249.379.379.009.159.15122,000
01 Feb 20249.289.589.009.519.5179,900
31 Jan 20249.509.679.179.189.18159,400
30 Jan 20249.8510.039.539.539.5391,100
29 Jan 20249.3210.019.249.989.98166,100
26 Jan 20249.309.419.159.279.2780,800
25 Jan 20249.539.619.149.239.2391,700
24 Jan 20249.469.529.359.359.35106,800
23 Jan 20248.979.388.979.349.3476,600
22 Jan 20248.838.968.548.818.81132,200
19 Jan 20248.178.917.968.828.82229,700
18 Jan 20248.418.427.858.138.13295,300
17 Jan 20248.688.808.288.448.44245,400
16 Jan 20248.898.948.658.718.71158,200
12 Jan 20249.269.268.818.968.96142,600
11 Jan 20249.209.258.939.109.10484,800
10 Jan 20249.359.739.239.259.25102,400
09 Jan 20249.459.659.349.389.38121,000
08 Jan 20249.729.859.489.619.61108,400
05 Jan 20249.559.709.479.689.68155,300
04 Jan 20249.7110.029.499.579.5793,800
03 Jan 20249.699.749.379.649.64196,700
02 Jan 20249.849.979.509.739.73128,200
29 Dec 20239.899.929.599.889.88112,400
28 Dec 20239.959.959.669.879.87100,900
27 Dec 20239.669.989.529.949.94114,200
26 Dec 20239.059.658.939.639.63194,700
22 Dec 20239.139.629.129.449.44208,000
21 Dec 20239.009.188.979.119.1195,900
20 Dec 20238.719.028.648.868.86144,600
19 Dec 20238.548.828.468.778.7799,700
18 Dec 20238.488.588.268.468.46142,300
15 Dec 20238.788.788.188.398.39229,900
14 Dec 20238.809.058.258.658.65172,300
13 Dec 20238.358.868.258.738.73138,700
12 Dec 20238.088.307.948.298.29117,800
11 Dec 20238.238.327.998.088.08114,800
08 Dec 20238.158.308.138.238.2391,300
07 Dec 20237.908.507.908.128.12124,900
06 Dec 20238.048.077.917.977.97103,300
05 Dec 20238.048.047.797.957.9597,800
04 Dec 20238.288.287.838.018.01110,600
01 Dec 20237.788.277.658.208.20161,200
30 Nov 20237.927.927.537.867.86129,400
29 Nov 20238.038.097.677.867.86191,800
28 Nov 20237.908.107.857.947.94129,800
27 Nov 20238.408.407.787.907.90160,300
24 Nov 20238.299.128.228.548.5440,200
22 Nov 20238.198.618.188.318.31145,800
21 Nov 20237.908.237.808.208.20184,400
20 Nov 20237.507.877.507.807.80536,900
17 Nov 20237.617.877.367.467.46254,500
16 Nov 20237.907.947.367.537.53184,400
15 Nov 20238.458.617.607.947.94259,600
14 Nov 20238.608.778.188.458.45156,000
13 Nov 20237.848.487.798.338.33207,600
10 Nov 20237.487.936.957.857.85253,400
09 Nov 20236.257.996.127.337.331,071,800
08 Nov 202310.7110.7110.2610.4010.4048,800
07 Nov 202310.5710.6510.4010.6010.6029,200
06 Nov 202310.5511.0110.3510.4710.4745,400
03 Nov 202310.2010.5210.0610.4610.4661,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...