Inspired Entertainment Inc (INSE) Historical Stock Data
8.42 ↓0.06 (-0.71%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INSE is up 0.26% a day on average. There have been 14 days where Inspired Entertainment Inc closed green and 16 days where INSE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 8.38 | 8.42 | ↑$0.04 (0.48%) | 8.30 | 8.49 | 26.69K |
| 2024-09-05 | 8.51 | 8.48 | ↓$0.03 (-0.35%) | 8.30 | 8.55 | 28.86K |
| 2024-09-04 | 8.57 | 8.44 | ↓$0.13 (-1.52%) | 8.13 | 8.58 | 46.87K |
| 2024-09-03 | 8.85 | 8.58 | ↓$0.27 (-3.05%) | 8.41 | 9.20 | 78.20K |
| 2024-08-30 | 8.88 | 9.03 | ↑$0.15 (1.69%) | 8.78 | 9.04 | 35K |
| 2024-08-29 | 8.89 | 8.86 | ↓$0.03 (-0.34%) | 8.83 | 9.04 | 34.66K |
| 2024-08-28 | 8.80 | 8.84 | ↑$0.04 (0.45%) | 8.67 | 8.85 | 37.87K |
| 2024-08-27 | 8.89 | 8.79 | ↓$0.10 (-1.12%) | 8.69 | 8.89 | 26.35K |
| 2024-08-26 | 9.05 | 8.96 | ↓$0.09 (-0.99%) | 8.86 | 9.23 | 113.78K |
| 2024-08-23 | 8.69 | 8.99 | ↑$0.30 (3.45%) | 8.62 | 9.08 | 56.47K |
| 2024-08-21 | 8.49 | 8.73 | ↑$0.25 (2.89%) | 8.49 | 8.73 | 45.57K |
| 2024-08-20 | 8.46 | 8.57 | ↑$0.11 (1.30%) | 8.36 | 8.78 | 60.87K |
| 2024-08-19 | 8.44 | 8.55 | ↑$0.11 (1.30%) | 8.41 | 9.10 | 51.46K |
| 2024-08-16 | 8.47 | 8.42 | ↓$0.05 (-0.59%) | 8.39 | 8.71 | 161.27K |
| 2024-08-15 | 8.19 | 8.49 | ↑$0.30 (3.66%) | 8.18 | 8.59 | 103.65K |
| 2024-08-14 | 8.08 | 8.13 | ↑$0.05 (0.62%) | 7.85 | 8.24 | 57.70K |
| 2024-08-13 | 8.09 | 8.10 | ↑$0.01 (0.12%) | 7.84 | 8.18 | 86.38K |
| 2024-08-12 | 8.16 | 8.05 | ↓$0.11 (-1.35%) | 7.77 | 8.22 | 106.96K |
| 2024-08-09 | 8.39 | 8.27 | ↓$0.12 (-1.43%) | 8.24 | 8.40 | 130.70K |
| 2024-08-08 | 8.00 | 8.48 | ↑$0.48 (6.00%) | 7.76 | 8.55 | 334.74K |
| 2024-08-07 | 7.90 | 7.87 | ↓$0.03 (-0.38%) | 7.58 | 8.18 | 175.52K |
| 2024-08-06 | 7.61 | 7.88 | ↑$0.27 (3.55%) | 7.56 | 8.06 | 192.16K |
| 2024-08-05 | 7.77 | 7.59 | ↓$0.18 (-2.32%) | 7.51 | 7.98 | 128.72K |
| 2024-08-02 | 8.46 | 8.28 | ↓$0.18 (-2.13%) | 8.12 | 8.70 | 145.51K |
| 2024-08-01 | 9.19 | 8.79 | ↓$0.40 (-4.30%) | 8.72 | 9.19 | 89.89K |
| 2024-07-31 | 9.10 | 9.23 | ↑$0.13 (1.43%) | 9.02 | 9.44 | 106.25K |
| 2024-07-30 | 9.18 | 9.02 | ↓$0.16 (-1.74%) | 8.93 | 9.20 | 52.80K |
| 2024-07-29 | 9.15 | 9.13 | ↓$0.02 (-0.22%) | 8.93 | 9.22 | 60.23K |
| 2024-07-26 | 8.86 | 9.13 | ↑$0.27 (3.05%) | 8.75 | 9.14 | 83.12K |
| 2024-07-25 | 8.67 | 8.63 | ↓$0.04 (-0.46%) | 8.47 | 8.77 | 129.72K |
Create an account or log in to view more rows.
$INSE looks good
$INSE Come on.. Let it fall.. buy later bulls
$INSE Algorithms are playing games
$INSE -
Buy
buy
buy!
$INSE Powell save me
$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!