Free Trial

Inspired Entertainment (INSE) Stock Chart & Stock Price History

→ Tiny AI projects with huge promise hiding in plain sight … (From Weiss Ratings) (Ad)
Free INSE Stock Alerts
$8.79
+0.03 (+0.34%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Inspired Entertainment Stock Price Performance

5 Day
Performance
+1.03%
1 Month
Performance
-4.46%
3 Month
Performance
-5.99%
6 Month
Performance
+16.66%
Year-To-Date
Performance
-11.03%
1 Year
Performance
-36.67%
Receive INSE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspired Entertainment and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
The most important AI company you've never heard of
Because this small company solves the BIGGEST problem with Nvidia's AI chips. Already, Amazon, Microsoft, Google and others are lining up to get this company's products.
Get the full story on this secret AI company poised for massive growth

INSE Stock Chart for Thursday, May, 16, 2024

INSE Chart by TradingView

Inspired Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$8.74$8.76
+0.23%		$8.90$8.6879,594 shs$232.75 million
05/14/2024$8.83$8.74
-1.02%		$9.00$8.50186,252 shs$232.16 million
05/13/2024$8.70$8.83
+1.49%		$8.90$8.56173,756 shs$234.53 million
05/10/2024$9.44$8.70
-7.84%		$9.14$8.48646,718 shs$231.10 million
05/09/2024$8.79$9.44
+7.39%		$9.55$8.84257,065 shs$250.76 million
05/08/2024$8.65$8.79
+1.62%		$8.88$8.5665,243 shs$233.46 million
05/07/2024$8.70$8.65
-0.57%		$8.82$8.6065,562 shs$229.74 million
05/06/2024$8.57$8.70
+1.52%		$8.73$8.5268,638 shs$231.07 million
05/03/2024$8.70$8.57
-1.49%		$8.84$8.4141,066 shs$227.62 million
05/02/2024$8.46$8.70
+2.84%		$8.73$8.3631,858 shs$231.07 million
05/01/2024$8.50$8.46
-0.47%		$8.55$8.31113,524 shs$224.70 million
04/30/2024$8.79$8.50
-3.30%		$8.75$8.4497,651 shs$225.76 million
04/29/2024$8.81$8.79
-0.23%		$8.92$8.72105,632 shs$233.46 million
04/26/2024$8.66$8.81
+1.73%		$8.96$8.6985,741 shs$233.99 million
04/25/2024$8.87$8.66
-2.37%		$8.79$8.6051,586 shs$230.01 million
04/24/2024$8.88$8.87
-0.11%		$8.94$8.54126,612 shs$235.59 million
04/23/2024$8.91$8.88
-0.34%		$9.07$8.57150,253 shs$235.85 million
04/22/2024$8.89$8.91
+0.22%		$8.97$8.54100,371 shs$236.65 million
04/19/2024$8.78$8.89
+1.25%		$9.11$8.68111,185 shs$236.12 million
04/18/2024$9.04$8.78
-2.88%		$9.11$8.75140,214 shs$233.20 million
04/17/2024$9.20$9.04
-1.74%		$9.59$9.02124,559 shs$237.03 million
04/16/2024$9.07$9.20
+1.43%		$9.37$8.7894,278 shs$241.22 million
04/15/2024$9.57$9.07
-5.22%		$10.75$8.55333,392 shs$237.81 million
04/12/2024$10.00$9.57
-4.30%		$9.95$9.53112,850 shs$250.93 million
04/11/2024$9.82$10.00
+1.83%		$10.00$9.71117,657 shs$262.19 million
04/10/2024$10.00$9.82
-1.80%		$10.00$9.5896,796 shs$257.47 million
04/09/2024$9.85$10.00
+1.52%		$10.00$9.72127,221 shs$262.20 million
04/08/2024$9.92$9.85
-0.71%		$9.89$9.6341,554 shs$258.27 million
04/05/2024$9.55$9.92
+3.87%		$10.03$9.6770,864 shs$260.10 million
04/04/2024$9.54$9.55
+0.10%		$9.98$9.4474,954 shs$250.40 million
04/03/2024$9.50$9.54
+0.42%		$9.62$9.3663,273 shs$250.14 million
04/02/2024$9.99$9.50
-4.90%		$10.05$9.44143,890 shs$249.09 million
04/01/2024$9.86$9.99
+1.32%		$10.35$9.57157,973 shs$261.94 million
03/29/2024$9.86$9.86$10.14$9.6980,151 shs$258.53 million
03/28/2024$9.77$9.86
+0.92%		$10.14$9.6980,151 shs$258.53 million
03/27/2024$9.17$9.77
+6.54%		$9.77$9.2782,080 shs$256.17 million
03/26/2024$9.20$9.17
-0.33%		$9.47$9.1269,397 shs$240.44 million
03/25/2024$9.38$9.20
-1.92%		$9.40$9.1341,868 shs$241.22 million
03/22/2024$9.47$9.38
-0.95%		$9.51$9.3822,952 shs$245.94 million
03/21/2024$9.62$9.47
-1.56%		$9.80$9.3368,924 shs$248.30 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

Nanoviricides Technology Will Transform The Way Viruses & Their Variants Are Treated Worldwide And This Company Is At The Forefront!

See how with its ongoing expansion and development
03/20/2024$9.24$9.62
+4.11%		$9.63$9.1867,766 shs$252.24 million
03/19/2024$9.24$9.24$9.32$9.2046,279 shs$242.27 million
03/18/2024$9.13$9.24
+1.20%		$9.32$9.0451,438 shs$242.27 million
03/15/2024$9.08$9.13
+0.55%		$9.13$8.92162,150 shs$239.39 million
03/14/2024$9.15$9.08
-0.77%		$9.17$8.9199,377 shs$238.08 million
03/13/2024$9.12$9.15
+0.33%		$9.25$9.02108,233 shs$239.91 million
03/12/2024$9.20$9.12
-0.87%		$9.30$9.0358,923 shs$239.13 million
03/11/2024$9.17$9.20
+0.33%		$9.31$9.0561,124 shs$241.22 million
03/08/2024$9.18$9.17
-0.11%		$9.33$8.9262,496 shs$240.44 million
03/07/2024$9.02$9.18
+1.77%		$9.26$8.9374,964 shs$240.70 million
03/06/2024$9.02$9.02$9.15$8.9263,520 shs$236.50 million
03/05/2024$9.19$9.02
-1.85%		$9.35$8.9659,916 shs$236.50 million
03/04/2024$9.65$9.19
-4.77%		$9.75$9.13137,677 shs$240.96 million
03/01/2024$9.90$9.65
-2.53%		$10.02$9.57153,305 shs$253.02 million
02/29/2024$9.57$9.90
+3.45%		$10.53$9.73131,727 shs$260.77 million
02/28/2024$10.53$9.57
-9.12%		$9.98$9.33279,870 shs$252.07 million
02/27/2024$10.36$10.53
+1.64%		$10.65$10.40174,275 shs$277.36 million
02/26/2024$10.00$10.36
+3.60%		$10.39$10.00202,799 shs$272.85 million
02/23/2024$9.00$10.00
+11.11%		$10.05$8.94163,686 shs$263.40 million
02/22/2024$9.33$9.00
-3.54%		$9.33$8.9843,677 shs$237.06 million
02/21/2024$9.23$9.33
+1.08%		$9.41$9.2454,127 shs$245.75 million
02/20/2024$9.35$9.23
-1.28%		$9.25$8.9955,363 shs$243.12 million
02/19/2024$9.35$9.35$9.65$9.3498,000 shs$246.28 million
02/16/2024$9.57$9.35
-2.30%		$9.64$9.3498,069 shs$246.28 million
02/15/2024$9.58$9.57
-0.10%		$9.72$9.4781,262 shs$252.07 million

Related Companies:
This page (NASDAQ:INSE) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Gold Mania
Stansberry Research