Stockscreener 앱 받기
7.04
2.22%
-0.16
시간 외 거래:
7.04
Inspired Entertainment Inc 주식 (INSE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $7.31 | $7.00 | $0.315 | 66,854.0 | -2.22% |
| 2026-05-21 | $7.25 | $6.95 | $0.305 | 68,347.0 | +0.14% |
| 2026-05-20 | $7.33 | $7.11 | $0.22 | 88,959.0 | -0.69% |
| 2026-05-19 | $7.58 | $7.17 | $0.41 | 61,725.0 | -2.95% |
| 2026-05-18 | $7.53 | $7.21 | $0.32 | 95,978.0 | +1.63% |
| 2026-05-15 | $7.36 | $7.13 | $0.225 | 90,073.0 | +0.00% |
| 2026-05-14 | $7.44 | $7.17 | $0.265 | 61,706.0 | -0.14% |
| 2026-05-13 | $7.42 | $7.20 | $0.225 | 67,495.0 | +0.00% |
| 2026-05-12 | $7.70 | $7.32 | $0.38 | 116,066.0 | -4.79% |
| 2026-05-11 | $7.96 | $7.41 | $0.5495 | 88,031.0 | -3.02% |
| 2026-05-08 | $8.20 | $7.70 | $0.50 | 150,156.0 | -1.73% |
| 2026-05-07 | $8.22 | $7.27 | $0.95 | 142,233.0 | +12.50% |
| 2026-05-06 | $7.38 | $7.05 | $0.3344 | 63,367.0 | +1.69% |
| 2026-05-05 | $7.17 | $7.02 | $0.15 | 66,104.0 | +1.14% |
| 2026-05-04 | $7.44 | $6.95 | $0.49 | 82,603.0 | -3.18% |
| 2026-05-01 | $7.26 | $6.95 | $0.31 | 131,744.0 | +2.99% |
| 2026-04-30 | $7.04 | $6.79 | $0.255 | 106,759.0 | +0.29% |
| 2026-04-29 | $7.04 | $6.91 | $0.135 | 126,203.0 | -1.69% |
| 2026-04-28 | $7.13 | $6.89 | $0.2352 | 47,759.0 | +1.71% |
| 2026-04-27 | $7.31 | $6.97 | $0.3418 | 51,891.0 | -0.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $8.22 | $6.95 | $1.28 | 1,508,295.0 | +0.28% |
| 2026-04 | $7.64 | $6.21 | $1.43 | 2,102,091.0 | -1.54% |
| 2026-03 | $8.50 | $6.10 | $2.40 | 3,837,326.0 | -12.62% |
| 2026-02 | $9.36 | $7.91 | $1.45 | 1,224,669.0 | -8.62% |
| 2026-01 | $9.95 | $8.51 | $1.44 | 1,540,859.0 | -4.59% |
Inspired Entertainment Inc 주식 (INSE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.74 | $8.01 | $1.73 | 2,413,953.0 | +15.09% |
| 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% |
2.02%
1.36%
자본화:
|
볼륨(24시간):