Inspired Entertainment Inc (INSE) Historical Stock Data
9.48 ↓0.33 (-3.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INSE is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 9.75 | 9.48 | ↓$0.27 (-2.77%) | 9.42 | 9.88 | 202.97K |
| 2024-12-02 | 9.66 | 9.81 | ↑$0.15 (1.55%) | 9.45 | 10.08 | 373.77K |
| 2024-11-29 | 9.83 | 9.62 | ↓$0.21 (-2.14%) | 9.50 | 9.83 | 118.70K |
| 2024-11-27 | 9.85 | 9.79 | ↓$0.06 (-0.61%) | 9.78 | 10.10 | 75.14K |
| 2024-11-26 | 9.95 | 9.86 | ↓$0.09 (-0.90%) | 9.76 | 9.96 | 138.38K |
| 2024-11-25 | 9.99 | 9.89 | ↓$0.10 (-1.00%) | 9.79 | 10.03 | 110.12K |
| 2024-11-22 | 9.98 | 9.91 | ↓$0.07 (-0.70%) | 9.87 | 10.01 | 60.39K |
| 2024-11-21 | 9.97 | 9.95 | ↓$0.02 (-0.20%) | 9.82 | 10.12 | 115.73K |
| 2024-11-20 | 10.26 | 9.98 | ↓$0.28 (-2.73%) | 9.95 | 10.34 | 81.61K |
| 2024-11-19 | 9.89 | 10.27 | ↑$0.38 (3.84%) | 9.89 | 10.31 | 70.98K |
| 2024-11-18 | 10.10 | 10.12 | ↑$0.02 (0.20%) | 9.98 | 10.17 | 55.82K |
| 2024-11-15 | 10.35 | 10.09 | ↓$0.26 (-2.51%) | 9.87 | 10.35 | 102.29K |
| 2024-11-14 | 10.42 | 10.23 | ↓$0.19 (-1.82%) | 10.21 | 10.46 | 72.07K |
| 2024-11-13 | 10.09 | 10.32 | ↑$0.23 (2.28%) | 10.06 | 10.61 | 158.76K |
| 2024-11-12 | 10.45 | 10.65 | ↑$0.20 (1.91%) | 10.25 | 10.66 | 86.71K |
| 2024-11-11 | 10.56 | 10.57 | ↑$0.01 (0.09%) | 10.42 | 10.72 | 101.98K |
| 2024-11-08 | 10.78 | 10.45 | ↓$0.33 (-3.06%) | 10.21 | 11.00 | 271.53K |
| 2024-11-07 | 10.08 | 10.15 | ↑$0.07 (0.69%) | 9.99 | 10.30 | 98.86K |
| 2024-11-06 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.76 | 10.32 | 158.29K |
| 2024-11-05 | 9.75 | 9.72 | ↓$0.03 (-0.31%) | 9.63 | 9.91 | 51.10K |
| 2024-11-04 | 9.73 | 9.72 | ↓$0.01 (-0.10%) | 9.62 | 9.96 | 44.35K |
| 2024-11-01 | 9.65 | 9.62 | ↓$0.03 (-0.31%) | 9.43 | 9.75 | 46.83K |
| 2024-10-31 | 9.55 | 9.54 | ↓$0.01 (-0.10%) | 9.42 | 9.73 | 35.75K |
| 2024-10-30 | 9.10 | 9.50 | ↑$0.40 (4.37%) | 9.10 | 9.58 | 41.43K |
| 2024-10-29 | 8.99 | 9.17 | ↑$0.18 (2.00%) | 8.70 | 9.19 | 134.66K |
| 2024-10-28 | 9.08 | 9.10 | ↑$0.02 (0.22%) | 9.01 | 9.14 | 53.30K |
| 2024-10-25 | 9.14 | 9.00 | ↓$0.14 (-1.53%) | 8.90 | 9.19 | 120.47K |
| 2024-10-24 | 8.97 | 9.07 | ↑$0.10 (1.11%) | 8.87 | 9.22 | 77.95K |
| 2024-10-23 | 9.47 | 9.04 | ↓$0.43 (-4.54%) | 8.95 | 9.47 | 46.54K |
| 2024-10-22 | 9.39 | 9.55 | ↑$0.17 (1.76%) | 9.35 | 9.55 | 47.34K |
Create an account or log in to view more rows.
$INSE we like the stock
$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