INSPIRED ENTMNT Stock Price History, INSE Historical Prices

Add to My Stocks
$5.45 $0.2 (3.54%) INSE stock closing price Feb 23, 2018 (Closing)

We provide 10 years stock price data for free. You can download INSPIRED ENTMNT stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and INSPIRED ENTMNT P/E ratio data for the stock. The INSPIRED ENTMNT stock price history chart shows that the stock price was at a high of $13.6 on Sep 22, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 5.65 5.65 5.4 5.45 23,586 - 0.88
2018-02-22 5.55 5.65 5.5 5.65 19,215 - 0.91
2018-02-21 5.6 5.68 5.55 5.55 27,468 - 0.89
2018-02-20 5.48 5.65 5.45 5.55 14,333 - 0.89
2018-02-16 5.6 5.65 5.4 5.55 89,472 - 0.89
2018-02-15 6.2 6.25 5.5 5.55 42,527 - 0.89
2018-02-14 6.4 6.5 6.15 6.2 20,166 - 1
2018-02-13 5.8 6.65 5.8 6.5 85,694 - 1.05
2018-02-12 5.45 5.85 5.45 5.75 19,143 - 0.93
2018-02-09 5.65 5.7 5.4 5.45 64,873 - 0.88
2018-02-08 5.35 5.7 5.35 5.6 135,591 - 0.9
2018-02-07 5.85 5.85 5.45 5.6 199,388 - 0.9
2018-02-06 5.85 6 5.7 5.75 52,587 - 0.93
2018-02-05 5.7 6.25 5.7 6.05 149,043 - 1.09
2018-02-02 6.55 6.55 5.7 5.75 275,436 - 1.04
2018-02-01 6.25 6.6 6.25 6.55 272,001 - 1.18
2018-01-31 6.5 6.85 6.5 6.6 100,281 - 1.19
2018-01-30 6.6 6.6 6.4 6.5 58,836 - 1.17
2018-01-29 5.9 6.7 5.9 6.6 148,186 - 1.19
2018-01-26 6.2 6.25 5.8 6 150,226 - 1.08
2018-01-25 6.4 6.56 6.15 6.2 113,784 - 1.12
2018-01-24 7.4 7.55 6 6.5 424,649 - 1.17
2018-01-23 7.75 7.87 7.61 7.65 96,661 - 1.38
2018-01-22 7.75 8 7.75 7.85 110,933 - 1.42
2018-01-19 7.95 8 7.7 7.95 156,540 - 1.43
2018-01-18 7.75 8.35 7.7 7.7 1,640,648 - 1.39
2018-01-17 8.75 8.75 7.3 7.95 18,001 - 1.43
2018-01-16 8.95 8.95 8.25 8.55 16,950 - 1.54
2018-01-10 9.1 9.15 9.1 9.15 810 - 1.65
2018-01-09 9.4 9.4 9.2 9.25 11,286 - 1.67
2018-01-08 9.5 9.55 9.5 9.55 1,998 - 1.72
2018-01-05 9.6 9.65 9.5 9.55 2,091 - 1.72
2018-01-04 9.7 9.73 9.65 9.65 3,143 - 1.74
2018-01-03 9.75 9.8 9.75 9.78 6,467 - 1.76
2018-01-02 9.9 10 9.7 9.7 6,918 - 1.75
2017-12-29 9.95 9.95 9.75 9.8 3,190 - 1.77
2017-12-28 9.95 9.95 9.73 9.75 6,597 - 1.76
2017-12-27 10.3 10.4 9.9 10 4,442 - 1.8
2017-12-26 9.75 10 9.75 9.9 4,968 - 1.79
2017-12-22 10 10 9.85 9.9 4,829 - 1.79
2017-12-21 10.8 11.03 9.9 10 13,091 - 1.8
2017-12-20 11.3 12.15 10.75 10.8 6,041 - 1.95
2017-12-19 10.4 10.65 10.15 10.5 11,967 - 1.89
2017-12-18 9.45 10.5 9.45 10.25 9,053 - 1.85
2017-12-15 9.1 9.4 9 9.4 40,319 - 1.7
2017-12-14 9.97 9.98 9 9.15 20,102 - 1.65
2017-12-13 9 9.75 8.98 9.7 8,122 - 1.75
2017-12-12 9 9 8.85 8.95 3,176 - 1.61
2017-12-11 9.05 9.05 8.9 8.9 1,189 - 1.61
2017-12-08 9 9.15 8.9 8.95 5,715 - 2.09
2017-12-07 9 9 8.9 8.9 1,292 - 2.08
2017-12-06 8.8 8.9 8.8 8.85 2,240 - 2.06
2017-12-05 9 9.05 8.7 8.7 5,997 - 2.03
2017-12-04 9.65 9.95 8.7 9 8,538 - 2.1
2017-12-01 9.1 9.6 9.1 9.5 4,732 - 2.22
2017-11-30 9.45 9.8 8.7 9.2 22,161 - 2.15
2017-11-29 11.6 11.6 9.3 9.65 33,137 - 2.25
2017-11-28 10.4 10.4 9.85 9.95 6,520 - 2.32
2017-11-27 9.55 9.8 9.55 9.75 3,653 - 2.27
2017-11-24 9.55 9.65 9.4 9.45 3,825 - 2.2
2017-11-23 0 0 0 9.75 0 - -
2017-11-22 9.75 9.8 9.75 9.75 2,579 - 2.27
2017-11-21 9.95 10 9.5 9.75 10,256 - 2.27
2017-11-20 10 10 9.95 10 9,648 - 2.33
2017-11-17 9.8 9.95 9.8 9.95 2,826 - 2.32
2017-11-16 10 10.1 9.9 9.95 4,310 - 2.32
2017-11-15 10.1 10.2 10.1 10.1 4,448 - 2.35
2017-11-14 10.1 10.5 9.85 9.95 11,918 - 2.32
2017-11-13 9.95 10.05 9.75 10 3,409 - 2.33
2017-11-10 9.95 10.5 9.85 10.1 22,842 - 2.35
2017-11-09 10.3 10.3 9.7 10.1 17,462 - 2.35
2017-11-08 10.8 10.95 10.3 10.4 21,145 - 2.42
2017-11-07 11.6 11.6 10.35 10.9 7,723 - 2.54
2017-11-06 11.2 11.5 11.2 11.5 4,305 - 2.68
2017-11-03 11.25 11.4 11.15 11.2 12,004 - 2.61
2017-11-02 11.3 11.5 10.95 11.2 15,429 - 2.61
2017-11-01 11.45 11.5 11.25 11.3 5,306 - 2.63
2017-10-31 11.25 11.68 11.1 11.45 27,603 - 2.67
2017-10-30 11.2 11.4 10.75 11.2 14,566 - 2.61
2017-10-27 11.2 11.45 11.15 11.15 5,909 - 2.6
2017-10-26 11.35 11.35 11.15 11.25 5,510 - 2.62
2017-10-25 11.55 11.75 11.25 11.5 7,444 - 2.68
2017-10-24 12.05 12.23 11.45 11.5 21,338 - 2.68
2017-10-23 13.05 13.05 12 12 16,462 - 2.8
2017-10-20 13.15 13.3 12.75 13.1 10,298 - 3.05
2017-10-19 13.05 13.35 13 13.15 13,384 - 3.07
2017-10-18 12.65 12.95 12.65 12.75 5,037 - 2.97
2017-10-17 13.5 13.55 12.45 12.6 17,930 - 2.94
2017-10-16 13.25 13.25 12.95 13.2 7,024 - 3.08
Get more Data

INSPIRED ENTMNT Stock History 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 Stock Price History: Past 5 years

Max Stock Price13.6Sep 22,2017
Min Stock Price5.45Feb 09,2018
Avg Stock Price10.15

INSPIRED ENTMNT Historical PS ratio: Past 5 years

Max PS Ratio3.17Sep 19,2017
Min PS Ratio0.88Feb 09,2018
Avg PS Ratio2.22

INSE Industry Peers

Company Price Change (%)
Riot Blockchain (RIOT)10.270.29 (2.91%)
Shotspotter Inc (SSTI)18.730.41 (2.14%)
Sino Utd Wrldwd (SUIC)3.60 (0%)
Reliq Hlth Tec (RQHTF)1.920.29 (17.79%)

INSPIRED ENTMNT share price history helps an investor analyze a company's history and do INSPIRED ENTMNT stock analysis . INSPIRED ENTMNT stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. INSE stock saw an opening price of $5.65, and a closing price of $5.45 on Feb 23, 2018. Looking at INSPIRED ENTMNT stock history data, the P/S ratio was at a low of 0.88 on Feb 09, 2018.