INSPIRED ENTMNT Stock Price History, INSE Historical Prices

Add to My Stocks
$10.15 $0.1 (0.98%) INSE stock closing price Aug 18, 2017 (Closing)

View and download INSPIRED ENTMNT stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with INSPIRED ENTMNT P/E ratio, and PS ratio. The INSPIRED ENTMNT stock price history chart shows that the stock price was at a high of 13.15 on 04 Jul, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1810.0010.209.8510.158175N/A2.37
2017-08-1510.6510.6510.1510.453425N/A2.44
2017-08-1410.6010.9010.1010.7019057N/A2.49
2017-08-1110.2010.2010.0010.152676N/A2.37
2017-08-1010.0010.109.8510.106501N/A2.35
2017-08-099.9010.309.9010.0014362N/A2.33
2017-08-079.3510.059.3510.053066N/AN/A
2017-08-0310.5510.909.509.7028382N/AN/A
2017-08-0211.2511.2510.5010.7010629N/AN/A
2017-07-2811.6011.6511.0011.0513087N/AN/A
2017-07-2612.1512.1511.4511.6014630N/AN/A
2017-07-2512.1512.1512.0512.0512602N/AN/A
2017-07-1912.5012.5012.1512.155589N/AN/A
2017-07-1412.1012.1011.9011.902892N/AN/A
2017-07-1311.9512.1511.9512.153233N/AN/A
2017-07-1211.8512.3011.8512.205741N/AN/A
2017-07-1112.3012.3011.7511.903500N/AN/A
2017-07-1012.1512.4011.9512.105485N/AN/A
2017-07-0612.9012.9012.6512.655070N/AN/A
2017-07-0513.1513.1512.9513.006094N/AN/A
2017-07-0312.9013.4512.8013.153426N/AN/A
2017-06-3012.9513.7512.7513.0019049N/AN/A
2017-06-2912.2013.3012.0513.1043302N/AN/A
2017-06-2811.6512.4011.6512.009510N/AN/A
2017-06-2712.4012.4011.5011.9513946N/AN/A
2017-06-2610.8012.3010.6512.1024467N/AN/A
2017-06-2311.6511.7510.4510.90344200N/AN/A
2017-06-2211.9012.0011.5511.7520766N/AN/A
2017-06-2111.9012.2011.5511.8015042N/AN/A
2017-06-2011.4012.2811.4011.9513917N/AN/A
2017-06-1911.7011.7511.4011.5014943N/AN/A
2017-06-1611.7512.1511.2011.2042278N/AN/A
2017-06-1511.5012.1511.4511.6511525N/AN/A
2017-06-1411.4512.4011.2511.6045746N/AN/A
2017-06-1311.3511.9011.1811.2511316N/AN/A
2017-06-1212.8012.8011.1511.2024179N/AN/A
2017-06-0912.8013.3012.7513.0028553N/AN/A
2017-06-0812.3513.0012.3512.9024960N/AN/A
2017-06-0712.0512.7012.0512.4511898N/AN/A
2017-06-0611.8512.1011.1011.6511423N/AN/A
2017-06-0512.3912.3911.2512.2516994N/AN/A
2017-06-0211.9312.3511.4012.1513699N/AN/A
2017-06-0112.2012.2011.8511.9511224N/AN/A
2017-05-3111.8512.2511.7512.2517739N/AN/A
2017-05-3012.2012.2011.6011.759028N/AN/A
2017-05-290.000.000.0011.800N/AN/A
2017-05-2611.9512.0011.5011.8023762N/AN/A
2017-05-2511.1512.2011.1511.789550N/AN/A
2017-05-2410.5011.5010.4510.8511991N/AN/A
2017-05-2312.0312.1511.4011.5315896N/AN/A
2017-05-2211.9012.2511.9012.1518437N/AN/A
2017-05-1911.5012.1011.2011.9521207N/AN/A
2017-05-1811.2011.4011.2011.403626N/AN/A
2017-05-1710.9511.2010.9011.205488N/AN/A
2017-05-1611.0011.3510.5511.208579N/AN/A
2017-05-1510.9511.1010.8511.006447N/AN/A
2017-05-1210.4510.7510.4510.753413N/AN/A
2017-05-119.6510.959.6510.456063N/AN/A
2017-05-1010.0010.4010.0010.352891N/AN/A
2017-05-0910.1010.258.7610.2510914N/AN/A
2017-05-0810.6010.7310.3010.307813N/AN/A
2017-05-0510.7510.7510.5010.551932N/AN/A
2017-05-0410.4010.7010.4010.502297N/AN/A
2017-05-0310.4010.7010.0010.357721N/AN/A
2017-05-0210.4010.7010.3010.359982N/AN/A
2017-05-0110.2510.4010.2010.351311N/AN/A
2017-04-2810.6510.659.8510.102859N/AN/A
2017-04-279.9510.709.9010.108940N/AN/A
2017-04-269.859.959.809.903254N/AN/A
2017-04-259.859.909.759.902966N/AN/A
2017-04-249.809.859.759.851202N/AN/A
2017-04-219.809.859.639.858390N/AN/A
2017-04-209.7110.009.659.652828N/AN/A
2017-04-1910.1010.259.4010.005837N/AN/A
2017-04-1810.1010.109.259.301597N/AN/A
2017-04-1710.1010.109.659.655233N/AN/A
2017-04-140.000.000.0010.050N/AN/A
2017-04-1310.5010.509.9510.052639N/AN/A
2017-04-1210.2010.309.8010.256701N/AN/A
2017-04-1110.5010.6010.1510.308712N/AN/A
2017-04-1010.8510.8510.2010.352218N/AN/A
2017-04-0710.8511.5010.6510.8021819N/AN/A
2017-04-0611.0011.0510.4010.502584N/AN/A
2017-04-0510.8810.8810.3010.452618N/AN/A
2017-04-0410.2710.5510.1510.151193N/AN/A
2017-04-0310.7010.8010.3010.553562N/AN/A
2017-03-3110.5010.8010.1610.605517N/AN/A
2017-03-3010.3010.5010.0010.457231N/AN/A
2017-03-2910.1510.159.4010.057333N/AN/A
Get more Data

INSPIRED ENTMNT Stock Chart

View INSE PE ratio, PS ratio stocks charts and compare with peers.
INSE Chart
Note: Compare INSPIRED ENTMNT stock price history with the index and industry peers.

INSPIRED ENTMNT Historical Prices: Past 5 years

Max Stock Price 13.15 Jul 03,2017
Min Stock Price 7.3 Jan 19,2017
Avg Stock Price 10.23

INSPIRED ENTMNT Historical PS ratio: Past 5 years

Max PS Ratio 2.49 Aug 14,2017
Min PS Ratio 2.33 Aug 09,2017
Avg PS Ratio 2.39

INSE Industry Peers

Company Price Change (%)
Wandisco Plc (WANSF)10.050 (0%)
Enernoc (ENOC)7.650 (0%)
Everspin Tech (MRAM)15.570.87 (5.92%)
Quarterhill Inc (QTRH)1.380.04 (2.99%)

We provide INSPIRED ENTMNT historical quotes along with PE ratio and PS ratio for doing INSPIRED ENTMNT fundamental analysis. The price and volume changes on a daily basis is provided in the INSPIRED ENTMNT stock price history. A large fluctuation in price and volume indicates a highly volatile stock. INSE closed at 10.15 and traded with a volume of 8175 on the last trading day. The company's P/S ratio was at a high of 2.49 on 14 Aug, 2017 according to our INSPIRED ENTMNT stock market history data. .