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 |
Create an account or log in to view more rows.
$INSEW we finna be at the top yo
$INSEW if your selling dont regret it later
$INSEW we had no volume for days before the last big rip
$INSEW go green today and we gap up tomrrow
$INSEW last chance to load imo
$INSEW somebody knows something
$INSEW taking off soon
$INSEW what a horse shit show!
$INSEW let’s go!! Squeeze time
$INSEW good times