Stockscreener 앱 받기
8.82
0.34%
+0.03
Inspired Entertainment Inc 주식 (INSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $8.96 | $8.79 | $0.17 | 46,898.0 | +0.34% |
| 2024-05-16 | $8.95 | $8.71 | $0.245 | 234,344.0 | +0.34% |
| 2024-05-15 | $8.90 | $8.68 | $0.22 | 79,084.0 | +0.23% |
| 2024-05-14 | $9.00 | $8.47 | $0.53 | 186,055.0 | -1.02% |
| 2024-05-13 | $8.90 | $8.56 | $0.3399 | 173,756.0 | +1.49% |
| 2024-05-10 | $9.14 | $8.48 | $0.66 | 646,718.0 | -7.84% |
| 2024-05-09 | $9.55 | $8.84 | $0.71 | 256,437.0 | +7.39% |
| 2024-05-08 | $8.88 | $8.56 | $0.32 | 61,738.0 | +1.62% |
| 2024-05-07 | $8.82 | $8.60 | $0.22 | 65,562.0 | -0.57% |
| 2024-05-06 | $8.73 | $8.52 | $0.21 | 68,938.0 | +1.52% |
| 2024-05-03 | $8.86 | $8.41 | $0.45 | 40,289.0 | -1.49% |
| 2024-05-02 | $8.73 | $8.36 | $0.37 | 30,247.0 | +2.84% |
| 2024-05-01 | $8.55 | $8.30 | $0.245 | 113,131.0 | -0.47% |
| 2024-04-30 | $8.75 | $8.44 | $0.31 | 96,398.0 | -3.30% |
| 2024-04-29 | $8.92 | $8.72 | $0.20 | 88,036.0 | -0.23% |
| 2024-04-26 | $8.96 | $8.69 | $0.27 | 85,224.0 | +1.73% |
| 2024-04-25 | $8.79 | $8.60 | $0.1905 | 48,656.0 | -2.37% |
| 2024-04-24 | $8.94 | $8.54 | $0.405 | 125,993.0 | -0.11% |
| 2024-04-23 | $9.07 | $8.57 | $0.50 | 150,253.0 | -0.34% |
| 2024-04-22 | $9.00 | $8.54 | $0.46 | 98,373.0 | +0.22% |
| 2024-04-19 | $9.11 | $8.68 | $0.43 | 103,194.0 | +1.25% |
| 2024-04-18 | $9.11 | $8.75 | $0.36 | 136,427.0 | -2.88% |
Inspired Entertainment Inc 주식 (INSE) 연도별 가격 이력
이 심층 분석에서는 Inspired Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INSE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspired Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $9.55 | $8.30 | $1.25 | 2,050,095.0 | +3.76% |
| 2024-04 | $10.75 | $8.44 | $2.31 | 2,482,066.0 | -13.79% |
| 2024-03 | $10.14 | $8.89 | $1.25 | 1,574,781.0 | -0.40% |
| 2024-02 | $10.65 | $8.81 | $1.84 | 2,218,065.0 | +7.84% |
| 2024-01 | $10.03 | $7.85 | $2.18 | 3,336,390.0 | -7.09% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.98 | $7.65 | $2.33 | 2,671,734.0 | +25.70% |
| 2023-11 | $11.01 | $6.12 | $4.89 | 4,188,478.0 | -21.24% |
| 2023-10 | $12.07 | $9.87 | $2.20 | 1,545,629.0 | -16.56% |
| 2023-09 | $13.53 | $11.20 | $2.33 | 1,489,294.0 | -9.26% |
| 2023-08 | $13.60 | $11.79 | $1.81 | 2,228,964.0 | +4.69% |
| 2023-07 | $14.97 | $12.09 | $2.88 | 1,430,495.0 | -14.41% |
| 2023-06 | $16.02 | $13.57 | $2.45 | 2,618,697.0 | +7.14% |
| 2023-05 | $14.53 | $12.07 | $2.46 | 2,185,574.0 | +7.27% |
| 2023-04 | $13.06 | $11.45 | $1.61 | 2,283,040.0 | +0.08% |
| 2023-03 | $16.44 | $12.13 | $4.31 | 4,874,396.0 | -19.10% |
| 2023-02 | $16.30 | $14.79 | $1.51 | 3,057,358.0 | +6.11% |
| 2023-01 | $15.80 | $12.63 | $3.17 | 3,201,726.0 | +17.60% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.18 | $10.64 | $2.54 | 2,637,849.0 | +3.51% |
| 2022-11 | $12.68 | $9.49 | $3.19 | 2,323,214.0 | +19.53% |
| 2022-10 | $10.32 | $8.63 | $1.69 | 2,124,156.0 | +15.97% |
| 2022-09 | $12.17 | $8.81 | $3.36 | 4,897,954.0 | -15.66% |
| 2022-08 | $13.55 | $9.82 | $3.73 | 5,821,982.0 | +1.26% |
| 2022-07 | $10.37 | $7.49 | $2.88 | 4,160,075.0 | +20.09% |
| 2022-06 | $11.76 | $8.34 | $3.42 | 7,367,697.0 | -21.73% |
| 2022-05 | $11.21 | $8.27 | $2.94 | 4,020,941.0 | +18.41% |
| 2022-04 | $12.73 | $9.14 | $3.59 | 4,638,472.0 | -24.47% |
| 2022-03 | $14.50 | $11.38 | $3.12 | 3,552,454.0 | -14.64% |
| 2022-02 | $15.72 | $12.42 | $3.30 | 2,223,275.0 | +11.71% |
| 2022-01 | $14.55 | $11.34 | $3.21 | 3,250,397.0 | -0.46% |
0.00%
1.86%
자본화:
|
볼륨(24시간):