9.38
price up icon1.63%   0.15
pre-market  시장 영업 전:  9.45   0.07   +0.75%
loading

Inspired Entertainment Inc 주식 (INSE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-30 $9.45 $9.10 $0.355 173,302.0 +1.63%
2025-09-29 $9.28 $9.11 $0.175 104,214.0 +1.21%
2025-09-26 $9.33 $8.66 $0.67 98,855.0 -0.44%
2025-09-25 $9.50 $9.12 $0.385 106,180.0 -4.58%
2025-09-24 $9.72 $9.42 $0.30 108,921.0 -0.62%
2025-09-23 $9.76 $9.50 $0.26 116,901.0 +0.52%
2025-09-22 $9.64 $9.29 $0.35 86,087.0 +0.42%
2025-09-19 $9.65 $9.20 $0.45 246,747.0 +2.03%
2025-09-18 $9.39 $9.22 $0.175 57,858.0 +2.29%
2025-09-17 $9.35 $9.07 $0.275 81,246.0 -0.54%
2025-09-16 $9.36 $9.13 $0.23 48,813.0 -1.28%
2025-09-15 $9.44 $9.23 $0.21 89,203.0 -0.43%
2025-09-12 $9.54 $9.25 $0.2908 57,954.0 -0.85%
2025-09-11 $9.51 $9.00 $0.51 94,837.0 +2.05%
2025-09-10 $9.38 $9.16 $0.2191 40,975.0 -0.22%
2025-09-09 $9.45 $9.19 $0.265 60,806.0 -1.38%
2025-09-08 $9.49 $9.18 $0.31 91,630.0 +0.21%
2025-09-05 $9.55 $9.30 $0.25 69,041.0 +1.29%
2025-09-04 $9.30 $9.09 $0.21 50,512.0 +2.54%
2025-09-03 $9.13 $8.90 $0.23 97,505.0 -0.33%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $9.76 $8.66 $1.10 2,150,025.0 +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

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

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%
$6.90
price down icon 2.54%
$11.07
price down icon 2.21%
gambling RSI
$20.48
price down icon 8.57%
$17.01
price down icon 1.45%
$17.25
price down icon 0.46%
$13.20
price down icon 2.87%
자본화:     |  볼륨(24시간):