Stockscreener 앱 받기
8.78
0.69%
0.06
시간 외 거래:
8.78
Inspired Entertainment Inc 주식 (INSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $9.04 | $8.69 | $0.345 | 96,995.0 | +0.69% |
| 2025-12-04 | $8.97 | $8.39 | $0.58 | 142,099.0 | -0.63% |
| 2025-12-03 | $9.20 | $8.56 | $0.63 | 168,079.0 | -2.93% |
| 2025-12-02 | $9.21 | $8.82 | $0.39 | 190,267.0 | +8.13% |
| 2025-12-01 | $8.48 | $8.01 | $0.47 | 100,156.0 | +1.70% |
| 2025-11-28 | $8.24 | $7.62 | $0.625 | 99,676.0 | +1.48% |
| 2025-11-26 | $8.29 | $7.88 | $0.4087 | 294,742.0 | +0.50% |
| 2025-11-25 | $8.50 | $7.66 | $0.845 | 500,939.0 | +8.92% |
| 2025-11-24 | $7.59 | $7.29 | $0.30 | 182,402.0 | +0.95% |
| 2025-11-21 | $7.67 | $6.95 | $0.725 | 666,718.0 | +3.97% |
| 2025-11-20 | $7.12 | $6.88 | $0.24 | 230,367.0 | +2.62% |
| 2025-11-19 | $7.21 | $6.84 | $0.37 | 167,333.0 | -4.32% |
| 2025-11-18 | $7.43 | $7.17 | $0.26 | 126,061.0 | -3.10% |
| 2025-11-17 | $7.72 | $7.28 | $0.44 | 84,538.0 | -4.76% |
| 2025-11-14 | $7.92 | $7.30 | $0.6209 | 61,962.0 | -0.51% |
| 2025-11-13 | $8.42 | $7.76 | $0.66 | 85,099.0 | -5.78% |
| 2025-11-12 | $8.75 | $8.24 | $0.505 | 130,692.0 | -2.24% |
| 2025-11-11 | $8.54 | $8.24 | $0.30 | 107,543.0 | +1.80% |
| 2025-11-10 | $8.51 | $8.17 | $0.34 | 57,153.0 | +2.58% |
| 2025-11-07 | $8.18 | $7.88 | $0.30 | 87,764.0 | +0.25% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.21 | $8.01 | $1.20 | 794,591.0 | +6.81% |
| 2025-11 | $8.84 | $6.84 | $2.00 | 3,439,560.0 | +8.87% |
| 2025-10 | $9.53 | $7.35 | $2.18 | 2,122,868.0 | -19.51% |
| 2025-09 | $9.76 | $8.66 | $1.10 | 1,976,723.0 | +0.86% |
| 2025-08 | $9.91 | $8.06 | $1.85 | 3,036,897.0 | +3.22% |
| 2025-07 | $9.77 | $8.11 | $1.66 | 4,161,595.0 | +10.28% |
| 2025-06 | $8.29 | $7.29 | $0.995 | 3,501,197.0 | +4.48% |
| 2025-05 | $8.75 | $7.25 | $1.50 | 2,525,804.0 | +5.53% |
| 2025-04 | $8.81 | $6.50 | $2.31 | 2,766,071.0 | -13.23% |
| 2025-03 | $10.96 | $8.03 | $2.93 | 2,876,667.0 | -20.78% |
| 2025-02 | $11.61 | $9.85 | $1.76 | 3,322,814.0 | +7.05% |
| 2025-01 | $10.12 | $8.47 | $1.65 | 2,305,024.0 | +11.27% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.08 | $8.44 | $1.64 | 3,042,665.0 | -8.00% |
| 2024-11 | $11.00 | $9.43 | $1.57 | 1,966,252.0 | +0.84% |
| 2024-10 | $9.99 | $8.70 | $1.29 | 1,433,642.0 | +2.91% |
| 2024-09 | $10.26 | $8.13 | $2.13 | 1,468,216.0 | +2.66% |
| 2024-08 | $9.23 | $7.51 | $1.72 | 2,146,157.0 | -2.17% |
| 2024-07 | $9.70 | $8.20 | $1.50 | 2,646,533.0 | +0.87% |
| 2024-06 | $10.01 | $8.94 | $1.07 | 1,976,480.0 | +0.44% |
| 2024-05 | $9.55 | $8.30 | $1.25 | 2,830,671.0 | +7.18% |
| 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% |
1.68%
0.58%
자본화:
|
볼륨(24시간):