Inspired Entertainment Inc (INSE) Historical Stock Data
8.65 ↓0.05 (-0.57%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INSE is down -0.33% a day on average. There have been 13 days where Inspired Entertainment Inc closed green and 17 days where INSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 8.61 | 8.70 | ↑$0.09 (1.08%) | 8.52 | 8.73 | 68.95K |
| 2024-05-03 | 8.71 | 8.57 | ↓$0.14 (-1.61%) | 8.41 | 8.86 | 41.07K |
| 2024-05-02 | 8.54 | 8.70 | ↑$0.16 (1.87%) | 8.36 | 8.73 | 31.86K |
| 2024-05-01 | 8.51 | 8.46 | ↓$0.05 (-0.59%) | 8.31 | 8.55 | 113.52K |
| 2024-04-30 | 8.75 | 8.50 | ↓$0.25 (-2.86%) | 8.44 | 8.75 | 97.65K |
| 2024-04-29 | 8.90 | 8.79 | ↓$0.11 (-1.21%) | 8.72 | 8.92 | 105.63K |
| 2024-04-26 | 8.69 | 8.81 | ↑$0.12 (1.38%) | 8.69 | 8.96 | 85.74K |
| 2024-04-25 | 8.79 | 8.66 | ↓$0.13 (-1.48%) | 8.60 | 8.79 | 51.59K |
| 2024-04-24 | 8.90 | 8.87 | ↓$0.03 (-0.34%) | 8.54 | 8.94 | 126.61K |
| 2024-04-23 | 8.94 | 8.88 | ↓$0.06 (-0.67%) | 8.57 | 9.07 | 150.25K |
| 2024-04-22 | 8.87 | 8.91 | ↑$0.04 (0.45%) | 8.54 | 9.00 | 100.37K |
| 2024-04-19 | 8.76 | 8.89 | ↑$0.13 (1.48%) | 8.68 | 9.11 | 111.19K |
| 2024-04-18 | 9.04 | 8.78 | ↓$0.26 (-2.88%) | 8.75 | 9.11 | 140.21K |
| 2024-04-17 | 9.29 | 9.04 | ↓$0.25 (-2.69%) | 9.02 | 9.59 | 124.56K |
| 2024-04-16 | 8.81 | 9.20 | ↑$0.39 (4.43%) | 8.78 | 9.37 | 94.28K |
| 2024-04-15 | 10.00 | 9.07 | ↓$0.93 (-9.30%) | 8.55 | 10.75 | 333.53K |
| 2024-04-12 | 9.87 | 9.57 | ↓$0.30 (-3.04%) | 9.53 | 9.95 | 112.85K |
| 2024-04-11 | 9.87 | 10.00 | ↑$0.13 (1.32%) | 9.71 | 10.00 | 117.66K |
| 2024-04-10 | 9.83 | 9.82 | ↓$0.01 (-0.10%) | 9.58 | 10.00 | 96.80K |
| 2024-04-09 | 9.76 | 10.00 | ↑$0.24 (2.46%) | 9.72 | 10.00 | 127.22K |
| 2024-04-08 | 9.88 | 9.85 | ↓$0.03 (-0.30%) | 9.63 | 9.89 | 41.55K |
| 2024-04-05 | 9.72 | 9.92 | ↑$0.20 (2.06%) | 9.67 | 10.04 | 70.86K |
| 2024-04-04 | 9.71 | 9.55 | ↓$0.16 (-1.65%) | 9.44 | 9.98 | 74.95K |
| 2024-04-03 | 9.36 | 9.54 | ↑$0.18 (1.92%) | 9.36 | 9.62 | 63.27K |
| 2024-04-02 | 9.81 | 9.50 | ↓$0.31 (-3.16%) | 9.44 | 10.05 | 143.89K |
| 2024-04-01 | 9.87 | 9.99 | ↑$0.12 (1.22%) | 9.57 | 10.35 | 157.97K |
| 2024-03-28 | 9.84 | 9.86 | ↑$0.02 (0.20%) | 9.69 | 10.14 | 80.15K |
| 2024-03-27 | 9.27 | 9.77 | ↑$0.50 (5.39%) | 9.27 | 9.77 | 82.08K |
| 2024-03-26 | 9.27 | 9.17 | ↓$0.10 (-1.08%) | 9.12 | 9.47 | 69.40K |
| 2024-03-25 | 9.40 | 9.20 | ↓$0.20 (-2.13%) | 9.13 | 9.40 | 41.87K |
Create an account or log in to view more rows.
$INSE hi hi
$INSE buy buy buy!!
$INSE why not Monday yet
$INSE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$INSE Up! Up! Up! Up! Up! Up! Up!
$INSE buy and hodl friends. we may be early
but we are not wrong. very soon.
$INSE my put options are fine
$INSE might see a whole 1% green
$INSE NOT SELLING.
$INSE BULLS ALPHA
BEARS BETA