Quantcast

Inspired Entertainment, Inc. Common Stock Historical Stock Prices

INSE 
$8.975
*  
0.005
0.06%
Get INSE Alerts
*Delayed - data as of Jun. 18, 2019  -  Find a broker to begin trading INSE now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    INSE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-MAR-2019 TO 18-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.95 9.1299 8.87 8.975 19,714
06/18/2019 8.95 9.1299 8.87 8.975 19,714
06/17/2019 8.53 9 8.53 8.98 37,151
06/14/2019 8.57 8.65 8.16 8.65 26,836
06/13/2019 9 9.7 8.065 8.51 48,341
06/12/2019 7.87 8.89 7.87 8.89 119,744
06/11/2019 7.9 7.975 7.71 7.81 64,916
06/10/2019 7.75 7.89 7.54 7.65 60,245
06/07/2019 7.4 7.81 7.396 7.5 9,725
06/06/2019 7.5 7.5 7.0511 7.3 20,900
06/05/2019 7.31 7.5 7.21 7.35 20,337
06/04/2019 7.45 7.93 7.4 7.46 18,347
06/03/2019 7.27 7.41 7.175 7.41 9,298
05/31/2019 7.67 7.93 7.385 7.43 26,509
05/30/2019 7.85 7.9 7.57 7.84 11,192
05/29/2019 7.79 7.95 7.61 7.62 10,718
05/28/2019 7.328 7.86 7.23 7.82 9,961
05/24/2019 7.42 7.67 7.4001 7.6 11,329
05/23/2019 7.2 7.54 7.2 7.43 9,370
05/22/2019 7.89 7.89 7.65 7.65 11,372
05/21/2019 8 8 7.8 7.92 21,397
05/20/2019 8 8.06 7.85 8 16,345
05/17/2019 7.83 8.02 7.83 7.93 12,905
05/16/2019 8.21 8.21 7.5464 7.8 14,529
05/15/2019 7.35 8.22 7.28 8.11 23,601
05/14/2019 7.38 7.59 7.1825 7.43 23,033
05/13/2019 7.83 7.83 6.97 7.44 23,212
05/10/2019 6.54 7.47 6.54 7.27 28,584
05/09/2019 7.48 7.695 6.51 7.09 9,218
05/08/2019 7.69 7.845 7.64 7.66 27,698
05/07/2019 7.89 7.92 7.65 7.65 20,556
05/06/2019 7.62 8.09 7.62 7.92 17,828
05/03/2019 7.67 8 7.665 7.81 55,018
05/02/2019 7.77 7.84 7.21 7.47 4,458
05/01/2019 7.93 8.14 7.73 7.79 15,171
04/30/2019 7.495 7.9965 7.0451 7.87 43,472
04/29/2019 8.6 8.6 8.07 8.2 20,050
04/26/2019 8.39 8.7 7.72 8.6 90,155
04/25/2019 7.86 8.53 7.66 8.37 19,281
04/24/2019 7.85 7.95 7.72 7.81 41,184
04/23/2019 7.35 8 7.27 8 34,685
04/22/2019 7.12 7.2 6.67 7.2 11,529
04/18/2019 7.47 7.47 7.12 7.12 3,534
04/17/2019 7.01 7.1 6.95 7.01 4,178
04/16/2019 6.97 7.19 6.7701 7 18,429
04/15/2019 7.24 7.24 7.08 7.08 6,447
04/12/2019 7 7 7 7 1,465
04/11/2019 6.872 7.04 6.85 7.01 5,332
04/10/2019 6.81 7 6.81 6.85 9,150
04/09/2019 6.82 6.84 6.82 6.84 1,500
04/08/2019 6.84 6.88 6.77 6.84 12,364
04/05/2019 6.71 6.88 6.71 6.82 56,621
04/04/2019 6.82 6.82 6.52 6.78 3,868
04/03/2019 6.408 6.73 6.408 6.57 6,306
04/02/2019 6.62 6.75 6.57 6.74 9,600
04/01/2019 6.65 6.75 6.53 6.66 10,507
03/29/2019 6.53 6.75 6.5 6.665 9,275
03/28/2019 6.58 6.65 6.54 6.55 6,869
03/27/2019 6.63 6.66 6.43 6.61 18,575
03/26/2019 6.57 6.75 6.57 6.62 7,757
03/25/2019 6.45 6.58 6.41 6.51 2,317
03/22/2019 6.55 6.58 6.29 6.29 7,060
03/21/2019 6.73 6.77 6.5 6.53 28,048
03/20/2019 6.7 6.78 6.7 6.78 9,905
03/19/2019 6.72 6.75 6.65 6.7 9,069
03/18/2019 6.85 6.88 6.51 6.75 10,332
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio