Inspired Entertainment Inc. Warrants (INSEW) Historical Stock Data

0.61 ↑0.00 (0.00%)

As of Market Close on July 26th, 2021.

Historical Data

In the past 30 trading days, INSEW is up 1.87% a day on average. There have been 21 days where Inspired Entertainment Inc. Warrants closed green and 9 days where INSEW closed red.

Date	Open	Close	Change	Low	High	Volume
2021-08-06	0.63	0.72	↑$0.09 (13.97%)	0.63	0.72	5.40K
2021-08-05	0.62	0.63	↑$0.01 (1.29%)	0.59	0.65	9.50K
2021-08-04	0.71	0.64	↓$0.07 (-9.99%)	0.59	0.71	6.80K
2021-08-03	0.75	0.78	↑$0.03 (3.85%)	0.69	0.78	400
2021-08-02	0.70	0.76	↑$0.06 (8.86%)	0.70	0.76	4.40K
2021-07-30	0.70	0.74	↑$0.04 (5.71%)	0.70	0.76	10.30K
2021-07-29	0.65	0.66	↑$0.01 (1.08%)	0.59	0.66	2.20K
2021-07-28	0.61	0.65	↑$0.04 (6.93%)	0.61	0.65	1.10K
2021-07-27	0.65	0.57	↓$0.08 (-11.90%)	0.46	0.65	2.20K
2021-07-26	0.46	0.61	↑$0.15 (33.52%)	0.46	0.65	14.29K
2021-07-23	0.62	0.62	↑$0.00 (0.32%)	0.62	0.74	8.40K
2021-07-22	0.72	0.72	↑$0.00 (0.00%)	0.72	0.72	4.80K
2021-07-21	0.72	0.72	↑$0.00 (0.00%)	0.65	0.72	28.40K
2021-07-20	0.51	0.62	↑$0.11 (21.37%)	0.51	0.66	23.20K
2021-07-19	0.46	0.59	↑$0.13 (27.65%)	0.46	0.64	35.75K
2021-07-16	0.69	0.59	↓$0.10 (-14.86%)	0.59	0.71	34.77K
2021-07-15	0.76	0.71	↓$0.05 (-7.11%)	0.66	0.76	1.40K
2021-07-14	0.88	0.75	↓$0.12 (-13.77%)	0.60	0.88	23.49K
2021-07-13	0.85	0.85	↑$0.00 (0.00%)	0.85	0.85	125
2021-07-12	0.87	0.73	↓$0.14 (-16.09%)	0.73	0.88	22K
2021-07-09	0.87	0.87	↑$0.00 (0.00%)	0.87	0.87	12.47K
2021-07-08	0.90	0.87	↓$0.03 (-3.40%)	0.70	0.90	61.98K
2021-07-07	0.90	0.90	↑$0.00 (0.00%)	0.90	0.92	77.87K
2021-07-06	1.06	1.02	↓$0.04 (-3.50%)	0.82	1.07	66.23K
2021-07-02	1.02	1.06	↑$0.05 (4.43%)	1.00	1.07	10.36K
2021-07-01	1.04	1.05	↑$0.01 (0.96%)	1.04	1.12	45.61K
2021-06-30	1.04	1.00	↓$0.04 (-3.85%)	1.00	1.10	44.91K
2021-06-29	1.00	1.00	↑$0.00 (0.00%)	1.00	1.09	15.71K
2021-06-28	1.06	1.09	↑$0.04 (3.32%)	1.00	1.09	22.99K
2021-06-25	0.98	1.05	↑$0.07 (7.14%)	0.95	1.05	116.89K