2m 2m 2m 2m 2m 2m 2m
INSPIRED ENTRTMN (INSE)
NASDAQ
$5.75-$0.33 (-5.46%)
Price as of Aug 21, 2026 7:57 PM EDT- $160.3MMarket Cap
- -29.87%1-Year Change
- GamblingIndustry
INSPIRED ENTRTMN (INSE)
$5.75-$0.33 (-5.46%)
- 1 Month-7.32%Low Price$5.90High Price$7.10
- 3 Months-15.56%Low Price$5.90High Price$8.30
- 1 Year-29.87%Low Price$5.90High Price$9.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 5.96 | 6.20 | 5.89 | 6.08 | +3.05% | 105,616 |
08/20/2026 | 6.00 | 6.11 | 5.87 | 5.90 | -2.32% | 1,372,108 |
08/19/2026 | 6.06 | 6.12 | 5.98 | 6.04 | +1.51% | 173,886 |
08/18/2026 | 6.03 | 6.07 | 5.90 | 5.95 | -1.33% | 108,717 |
08/17/2026 | 6.21 | 6.21 | 5.91 | 6.03 | -3.05% | 265,993 |
08/14/2026 | 6.24 | 6.42 | 6.10 | 6.22 | -0.16% | 92,856 |
08/13/2026 | 6.19 | 6.29 | 6.13 | 6.23 | +0.81% | 82,873 |
08/12/2026 | 6.23 | 6.40 | 6.15 | 6.18 | -0.80% | 147,750 |
08/11/2026 | 6.12 | 6.31 | 5.95 | 6.23 | +1.96% | 190,503 |
08/10/2026 | 6.55 | 6.58 | 6.10 | 6.11 | -8.12% | 229,065 |
08/07/2026 | 6.62 | 6.71 | 6.41 | 6.65 | +0.45% | 113,334 |
08/06/2026 | 6.99 | 6.99 | 6.49 | 6.62 | -4.75% | 147,726 |
08/05/2026 | 6.88 | 7.00 | 6.78 | 6.95 | +1.16% | 132,141 |
08/05/2026 |
$0.05 Earnings | |||||
08/04/2026 | 6.92 | 7.03 | 6.82 | 6.87 | +0.29% | 178,854 |
08/03/2026 | 6.88 | 7.00 | 6.76 | 6.85 | -0.44% | 151,478 |
07/31/2026 | 6.83 | 6.89 | 6.48 | 6.88 | +0.73% | 70,871 |
07/30/2026 | 6.92 | 7.01 | 6.77 | 6.83 | -0.44% | 49,581 |
07/29/2026 | 7.03 | 7.13 | 6.83 | 6.86 | -2.56% | 116,973 |
07/28/2026 | 7.13 | 7.28 | 6.90 | 7.04 | -0.85% | 194,904 |
07/27/2026 | 6.73 | 7.13 | 6.73 | 7.10 | +6.93% | 74,089 |
07/24/2026 | 6.63 | 6.84 | 6.58 | 6.64 | +1.07% | 110,307 |
07/23/2026 | 6.66 | 6.85 | 6.43 | 6.57 | -3.10% | 130,204 |
07/22/2026 | 6.57 | 6.83 | 6.50 | 6.78 | +3.35% | 88,922 |
07/21/2026 | 6.52 | 6.73 | 6.52 | 6.56 | +0.46% | 84,344 |
07/20/2026 | 6.53 | 6.62 | 6.39 | 6.53 | +0.15% | 122,658 |
07/17/2026 | 6.62 | 6.79 | 6.44 | 6.52 | -3.12% | 152,589 |
07/16/2026 | 7.05 | 7.16 | 6.71 | 6.73 | -4.67% | 118,173 |
07/15/2026 | 7.01 | 7.32 | 7.01 | 7.06 | +0.71% | 78,317 |
07/14/2026 | 7.33 | 7.42 | 6.98 | 7.01 | -3.84% | 103,271 |
07/13/2026 | 7.28 | 7.53 | 7.23 | 7.29 | +0.83% | 101,548 |
07/10/2026 | 7.09 | 7.32 | 6.67 | 7.23 | +1.97% | 102,969 |
07/09/2026 | 7.15 | 7.29 | 6.92 | 7.09 | -0.42% | 238,057 |
07/08/2026 | 7.39 | 7.45 | 7.10 | 7.12 | -5.44% | 107,816 |
07/07/2026 | 7.36 | 7.56 | 7.31 | 7.53 | +3.29% | 116,886 |
07/06/2026 | 7.85 | 7.86 | 7.13 | 7.29 | -7.49% | 161,095 |
07/02/2026 | 7.81 | 8.00 | 7.57 | 7.88 | +1.68% | 168,016 |
07/01/2026 | 8.21 | 8.33 | 7.71 | 7.75 | -6.06% | 132,408 |
06/30/2026 | 8.08 | 8.26 | 7.93 | 8.25 | +2.36% | 244,148 |
06/29/2026 | 8.13 | 8.20 | 7.81 | 8.06 | -0.86% | 137,755 |
06/26/2026 | 8.10 | 8.44 | 7.93 | 8.13 | +0.12% | 668,039 |
06/25/2026 | 8.05 | 8.15 | 7.83 | 8.12 | +0.87% | 87,613 |
06/24/2026 | 7.80 | 8.15 | 7.80 | 8.05 | +4.14% | 117,609 |
06/23/2026 | 7.73 | 7.94 | 7.71 | 7.73 | -0.13% | 117,601 |
06/22/2026 | 8.00 | 8.07 | 7.73 | 7.74 | -3.25% | 76,549 |
06/18/2026 | 7.94 | 8.20 | 7.94 | 8.00 | 0.00% | 161,593 |
06/17/2026 | 8.13 | 8.24 | 7.96 | 8.00 | -1.60% | 117,273 |
06/16/2026 | 8.03 | 8.27 | 7.73 | 8.13 | +0.25% | 58,675 |
06/15/2026 | 8.33 | 8.53 | 8.04 | 8.11 | -2.29% | 109,533 |
06/12/2026 | 8.26 | 8.35 | 8.18 | 8.30 | +1.47% | 118,430 |
06/11/2026 | 8.09 | 8.24 | 8.08 | 8.18 | +2.12% | 113,166 |
06/10/2026 | 8.24 | 8.34 | 8.00 | 8.01 | -2.08% | 170,726 |
06/09/2026 | 7.81 | 8.32 | 7.77 | 8.18 | +4.87% | 192,273 |
06/08/2026 | 7.54 | 7.98 | 7.53 | 7.80 | +4.42% | 172,447 |
06/05/2026 | 7.73 | 7.83 | 7.36 | 7.47 | -3.36% | 117,748 |
06/04/2026 | 7.53 | 7.75 | 7.48 | 7.73 | +4.04% | 134,495 |
06/03/2026 | 7.76 | 7.87 | 7.42 | 7.43 | -6.07% | 112,652 |
06/02/2026 | 7.86 | 8.18 | 7.85 | 7.91 | -0.25% | 70,669 |
06/01/2026 | 7.54 | 7.99 | 7.54 | 7.93 | +2.99% | 124,700 |
05/29/2026 | 7.60 | 7.87 | 7.45 | 7.70 | +1.05% | 114,527 |
05/28/2026 | 7.73 | 7.81 | 7.49 | 7.62 | -1.42% | 193,887 |
05/27/2026 | 7.37 | 7.75 | 7.12 | 7.73 | +5.60% | 83,497 |
05/26/2026 | 7.10 | 7.48 | 7.07 | 7.32 | +3.98% | 117,665 |
05/22/2026 | 7.20 | 7.31 | 7.00 | 7.04 | -2.22% | 66,854 |
05/21/2026 | 7.12 | 7.25 | 6.95 | 7.20 | +0.14% | 68,347 |
05/20/2026 | 7.18 | 7.33 | 7.11 | 7.19 | -0.69% | 88,959 |
05/19/2026 | 7.36 | 7.58 | 7.17 | 7.24 | -2.95% | 61,725 |
05/18/2026 | 7.40 | 7.53 | 7.21 | 7.46 | +1.63% | 95,978 |
05/15/2026 | 7.21 | 7.36 | 7.13 | 7.34 | 0.00% | 90,073 |
05/14/2026 | 7.44 | 7.44 | 7.18 | 7.34 | -0.14% | 61,706 |
05/13/2026 | 7.27 | 7.43 | 7.20 | 7.35 | 0.00% | 67,495 |
05/12/2026 | 7.64 | 7.70 | 7.32 | 7.35 | -4.79% | 116,066 |
05/11/2026 | 7.96 | 7.96 | 7.41 | 7.72 | -3.02% | 88,031 |
05/08/2026 | 8.03 | 8.20 | 7.70 | 7.96 | -1.73% | 150,156 |
05/07/2026 | 7.27 | 8.22 | 7.27 | 8.10 | +12.50% | 142,237 |
05/07/2026 |
-$0.02 Earnings | |||||
05/06/2026 | 7.19 | 7.39 | 7.05 | 7.20 | +1.69% | 63,443 |
05/05/2026 | 7.04 | 7.17 | 7.02 | 7.08 | +1.14% | 66,104 |
05/04/2026 | 7.21 | 7.44 | 6.95 | 7.00 | -3.18% | 82,603 |
05/01/2026 | 7.05 | 7.26 | 6.95 | 7.23 | +2.99% | 131,744 |
04/30/2026 | 6.93 | 7.04 | 6.79 | 7.02 | +0.29% | 106,759 |
04/29/2026 | 7.04 | 7.05 | 6.91 | 7.00 | -1.69% | 126,203 |
04/28/2026 | 6.98 | 7.13 | 6.89 | 7.12 | +1.71% | 47,759 |
04/27/2026 | 7.01 | 7.31 | 6.97 | 7.00 | -0.57% | 51,891 |
04/24/2026 | 6.75 | 7.10 | 6.61 | 7.04 | +4.30% | 149,233 |
04/23/2026 | 6.97 | 7.03 | 6.56 | 6.75 | -2.88% | 53,461 |
04/22/2026 | 7.06 | 7.09 | 6.94 | 6.95 | -0.86% | 120,341 |
04/21/2026 | 7.29 | 7.38 | 6.98 | 7.01 | -3.97% | 78,332 |
04/20/2026 | 7.27 | 7.48 | 7.27 | 7.30 | -1.35% | 108,506 |
04/17/2026 | 7.41 | 7.64 | 7.31 | 7.40 | +2.35% | 149,723 |
04/16/2026 | 6.86 | 7.25 | 6.81 | 7.23 | +5.09% | 92,190 |
04/15/2026 | 7.01 | 7.14 | 6.85 | 6.88 | -1.85% | 107,845 |
04/14/2026 | 6.59 | 7.01 | 6.59 | 7.01 | +6.37% | 107,476 |
04/13/2026 | 6.35 | 6.67 | 6.21 | 6.59 | +2.65% | 83,688 |
04/10/2026 | 6.80 | 6.96 | 6.31 | 6.42 | -6.14% | 137,502 |
04/09/2026 | 6.99 | 7.05 | 6.68 | 6.84 | -3.25% | 71,264 |
04/08/2026 | 7.07 | 7.18 | 6.89 | 7.07 | +4.90% | 97,370 |
04/07/2026 | 6.77 | 6.90 | 6.46 | 6.74 | -1.89% | 142,259 |
04/06/2026 | 6.86 | 6.92 | 6.80 | 6.87 | -0.72% | 53,725 |
04/02/2026 | 6.83 | 6.99 | 6.70 | 6.92 | -0.57% | 120,500 |