Inspired Entertainment Inc (INSE)
9.95
-0.03
(-0.30%)
USD |
NASDAQ |
Nov 21, 15:12
Inspired Entertainment Price: 9.95 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 10.26 | 10.34 | 9.95 | 9.98 | 81607.00 |
| Nov 19, 2024 | 9.89 | 10.31 | 9.89 | 10.27 | 70977.00 |
| Nov 18, 2024 | 10.10 | 10.17 | 9.98 | 10.12 | 55822.00 |
| Nov 15, 2024 | 10.35 | 10.35 | 9.87 | 10.09 | 102288.0 |
| Nov 14, 2024 | 10.42 | 10.46 | 10.21 | 10.23 | 72066.00 |
| Nov 13, 2024 | 10.09 | 10.61 | 10.06 | 10.32 | 158761.0 |
| Nov 12, 2024 | 10.45 | 10.66 | 10.25 | 10.65 | 86713.00 |
| Nov 11, 2024 | 10.56 | 10.72 | 10.42 | 10.57 | 101982.0 |
| Nov 08, 2024 | 10.78 | 11.00 | 10.21 | 10.45 | 271533.0 |
| Nov 07, 2024 | 10.08 | 10.30 | 9.99 | 10.15 | 98862.00 |
| Nov 06, 2024 | 9.99 | 10.32 | 9.76 | 9.99 | 158290.0 |
| Nov 05, 2024 | 9.75 | 9.910 | 9.633 | 9.72 | 51101.00 |
| Nov 04, 2024 | 9.73 | 9.96 | 9.62 | 9.72 | 44354.00 |
| Nov 01, 2024 | 9.65 | 9.75 | 9.43 | 9.62 | 46826.00 |
| Oct 31, 2024 | 9.55 | 9.729 | 9.42 | 9.54 | 35752.00 |
| Oct 30, 2024 | 9.102 | 9.58 | 9.102 | 9.50 | 41426.00 |
| Oct 29, 2024 | 8.99 | 9.19 | 8.705 | 9.17 | 134655.0 |
| Oct 28, 2024 | 9.08 | 9.14 | 9.010 | 9.10 | 53302.00 |
| Oct 25, 2024 | 9.14 | 9.185 | 8.90 | 9.00 | 120470.0 |
| Oct 24, 2024 | 8.97 | 9.22 | 8.87 | 9.07 | 77951.00 |
| Oct 23, 2024 | 9.47 | 9.47 | 8.95 | 9.04 | 46537.00 |
| Oct 22, 2024 | 9.385 | 9.55 | 9.35 | 9.55 | 47337.00 |
| Oct 21, 2024 | 9.40 | 9.50 | 9.360 | 9.46 | 41104.00 |
| Oct 18, 2024 | 9.48 | 9.485 | 9.304 | 9.42 | 49705.00 |
| Oct 17, 2024 | 9.17 | 9.515 | 9.14 | 9.48 | 40865.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.90
Minimum
May 06 2020
16.30
Maximum
Mar 03 2023
9.521
Average
9.56
Median
Jul 27 2022
Price Benchmarks
| Light & Wonder Inc | 94.61 |
| Century Casinos Inc | 4.44 |
| DraftKings Inc | 43.86 |
| SharpLink Gaming Inc | 0.67 |
| High Roller Technologies Inc | 5.95 |
Price Related Metrics
| PS Ratio | 0.9707 |
| Earnings Yield | -0.10% |
| Market Cap | 264.45M |
| Operating PE Ratio | 9.903 |