Inspired Entertainment Inc (INSE)
8.90
+0.12
(+1.37%)
USD |
NASDAQ |
Apr 19, 16:00
8.90
0.00 (0.00%)
After-Hours: 20:00
Inspired Entertainment Price: 8.90 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 9.04 | 9.11 | 8.75 | 8.78 | 140214.0 |
Apr 17, 2024 | 9.29 | 9.59 | 9.02 | 9.04 | 124559.0 |
Apr 16, 2024 | 8.81 | 9.37 | 8.78 | 9.20 | 94278.00 |
Apr 15, 2024 | 10.00 | 10.75 | 8.55 | 9.07 | 333624.0 |
Apr 12, 2024 | 9.87 | 9.95 | 9.53 | 9.57 | 112850.0 |
Apr 11, 2024 | 9.87 | 10.00 | 9.71 | 10.00 | 117661.0 |
Apr 10, 2024 | 9.83 | 10.00 | 9.58 | 9.82 | 96801.00 |
Apr 09, 2024 | 9.76 | 10.00 | 9.72 | 10.00 | 127221.0 |
Apr 08, 2024 | 9.88 | 9.89 | 9.63 | 9.85 | 41554.00 |
Apr 05, 2024 | 9.72 | 10.04 | 9.665 | 9.92 | 70864.00 |
Apr 04, 2024 | 9.71 | 9.98 | 9.44 | 9.55 | 74954.00 |
Apr 03, 2024 | 9.36 | 9.62 | 9.36 | 9.54 | 63273.00 |
Apr 02, 2024 | 9.81 | 10.05 | 9.435 | 9.50 | 143890.0 |
Apr 01, 2024 | 9.87 | 10.35 | 9.57 | 9.99 | 157973.0 |
Mar 28, 2024 | 9.84 | 10.14 | 9.69 | 9.86 | 80151.00 |
Mar 27, 2024 | 9.27 | 9.77 | 9.27 | 9.77 | 82080.00 |
Mar 26, 2024 | 9.27 | 9.47 | 9.12 | 9.17 | 69397.00 |
Mar 25, 2024 | 9.40 | 9.40 | 9.13 | 9.20 | 41873.00 |
Mar 22, 2024 | 9.51 | 9.51 | 9.36 | 9.38 | 22952.00 |
Mar 21, 2024 | 9.70 | 9.80 | 9.33 | 9.47 | 68924.00 |
Mar 20, 2024 | 9.28 | 9.63 | 9.18 | 9.62 | 67841.00 |
Mar 19, 2024 | 9.23 | 9.32 | 9.20 | 9.24 | 46279.00 |
Mar 18, 2024 | 9.15 | 9.32 | 9.04 | 9.24 | 51439.00 |
Mar 15, 2024 | 9.00 | 9.13 | 8.89 | 9.13 | 162150.0 |
Mar 14, 2024 | 9.17 | 9.17 | 8.91 | 9.08 | 101356.0 |
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
9.348
Average
9.40
Median
Jun 23 2022
Price Benchmarks
Rush Street Interactive Inc | 5.975 |
Century Casinos Inc | 2.95 |
Light & Wonder Inc | 87.19 |
DraftKings Inc | 40.69 |
SharpLink Gaming Inc | 1.25 |
Price Related Metrics
PE Ratio | 34.23 |
PS Ratio | 0.7960 |
Earnings Yield | 2.92% |
Market Cap | 236.41M |
Operating PE Ratio | 6.444 |
Normalized PE Ratio | 34.23 |