2m 2m 2m 2m 2m 2m 2m
INSPIRED ENTRTMN (INSE)
NASDAQ
$4.37-$0.02 (-0.41%)
Price as of Nov 13, 2026 12:35 PM EST- $115.7MMarket Cap
- -43.86%1-Year Change
- GamblingIndustry
INSPIRED ENTRTMN (INSE)
$4.37-$0.02 (-0.41%)
- 1 Month+16.76%Low Price$3.17High Price$4.65
- 3 Months-28.96%Low Price$3.17High Price$6.08
- 1 Year-43.86%Low Price$3.17High Price$9.82
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 4.52 | 4.60 | 4.32 | 4.39 | -3.52% | 603,468 |
11/11/2026 | 4.66 | 4.69 | 4.41 | 4.55 | -2.15% | 507,594 |
11/10/2026 | 3.97 | 4.70 | 3.91 | 4.65 | +16.98% | 563,482 |
11/09/2026 | 3.58 | 4.00 | 3.50 | 3.98 | +7.43% | 628,726 |
11/06/2026 | 3.50 | 3.74 | 3.44 | 3.70 | +5.71% | 2,103,185 |
11/05/2026 | 3.85 | 3.90 | 3.42 | 3.50 | -6.91% | 525,094 |
11/05/2026 |
$0.10 Earnings | |||||
11/04/2026 | 3.80 | 3.87 | 3.70 | 3.76 | -0.53% | 511,925 |
11/03/2026 | 3.82 | 3.94 | 3.76 | 3.78 | -0.26% | 331,876 |
11/02/2026 | 3.63 | 3.94 | 3.63 | 3.79 | +6.16% | 437,061 |
10/30/2026 | 3.60 | 3.60 | 3.49 | 3.57 | -0.83% | 284,970 |
10/29/2026 | 3.58 | 3.66 | 3.45 | 3.60 | +0.56% | 388,517 |
10/28/2026 | 3.36 | 3.79 | 3.36 | 3.58 | +7.51% | 950,659 |
10/27/2026 | 3.18 | 3.35 | 3.12 | 3.33 | +4.72% | 877,818 |
10/26/2026 | 3.26 | 3.41 | 3.17 | 3.18 | +0.32% | 296,378 |
10/23/2026 | 3.20 | 3.25 | 3.10 | 3.17 | -2.76% | 450,102 |
10/22/2026 | 3.18 | 3.34 | 3.10 | 3.26 | +1.88% | 579,916 |
10/21/2026 | 3.21 | 3.37 | 3.15 | 3.20 | +0.63% | 727,535 |
10/20/2026 | 3.18 | 3.22 | 3.10 | 3.18 | -0.62% | 415,566 |
10/19/2026 | 3.28 | 3.31 | 3.15 | 3.20 | -2.14% | 346,683 |
10/16/2026 | 3.42 | 3.47 | 3.22 | 3.27 | -3.54% | 314,214 |
10/15/2026 | 3.46 | 3.62 | 3.38 | 3.39 | -1.45% | 400,963 |
10/14/2026 | 3.56 | 3.59 | 3.40 | 3.44 | -4.97% | 203,822 |
10/13/2026 | 3.77 | 3.80 | 3.51 | 3.62 | -3.72% | 211,905 |
10/12/2026 | 3.71 | 3.85 | 3.64 | 3.76 | +0.27% | 254,587 |
10/09/2026 | 3.52 | 3.78 | 3.42 | 3.75 | +6.53% | 335,788 |
10/08/2026 | 3.70 | 3.70 | 3.49 | 3.52 | -6.13% | 258,133 |
10/07/2026 | 3.91 | 3.91 | 3.74 | 3.75 | -5.54% | 189,749 |
10/06/2026 | 3.99 | 4.03 | 3.85 | 3.97 | -0.25% | 283,286 |
10/05/2026 | 3.53 | 4.02 | 3.53 | 3.98 | +14.86% | 737,201 |
10/02/2026 | 3.68 | 3.83 | 3.43 | 3.47 | -5.59% | 406,363 |
10/01/2026 | 3.45 | 3.74 | 3.41 | 3.67 | +6.69% | 443,997 |
09/30/2026 | 3.33 | 3.66 | 3.28 | 3.44 | +4.56% | 604,054 |
09/29/2026 | 3.99 | 4.00 | 3.20 | 3.29 | -17.54% | 1,610,047 |
09/28/2026 | 4.53 | 4.53 | 3.92 | 3.99 | -12.69% | 695,745 |
09/25/2026 | 4.59 | 4.72 | 4.52 | 4.57 | -0.87% | 171,183 |
09/24/2026 | 4.51 | 4.62 | 4.40 | 4.61 | +2.22% | 231,023 |
09/23/2026 | 4.51 | 4.53 | 4.34 | 4.51 | -0.11% | 243,303 |
09/22/2026 | 4.57 | 4.67 | 4.49 | 4.52 | -0.55% | 464,657 |
09/21/2026 | 4.58 | 4.58 | 4.42 | 4.54 | -0.87% | 295,443 |
09/18/2026 | 4.77 | 4.89 | 4.56 | 4.58 | -4.38% | 497,967 |
09/17/2026 | 4.96 | 5.03 | 4.66 | 4.79 | -2.44% | 275,118 |
09/16/2026 | 5.01 | 5.01 | 4.77 | 4.91 | -2.00% | 290,023 |
09/15/2026 | 5.18 | 5.18 | 4.99 | 5.01 | -3.47% | 165,745 |
09/14/2026 | 5.07 | 5.20 | 4.94 | 5.19 | +1.76% | 313,995 |
09/11/2026 | 5.34 | 5.34 | 4.80 | 5.10 | -3.23% | 413,057 |
09/10/2026 | 5.35 | 5.45 | 5.24 | 5.27 | -1.86% | 160,028 |
09/09/2026 | 5.45 | 5.45 | 5.34 | 5.37 | -1.47% | 101,508 |
09/08/2026 | 5.55 | 5.66 | 5.40 | 5.45 | -2.50% | 79,467 |
09/04/2026 | 5.57 | 5.63 | 5.54 | 5.59 | 0.00% | 87,192 |
09/03/2026 | 5.70 | 5.70 | 5.49 | 5.59 | -0.53% | 79,875 |
09/02/2026 | 5.50 | 5.64 | 5.35 | 5.62 | +3.12% | 198,479 |
09/01/2026 | 5.82 | 6.22 | 5.37 | 5.45 | -6.52% | 173,727 |
08/31/2026 | 5.93 | 6.04 | 5.75 | 5.83 | -1.69% | 112,711 |
08/28/2026 | 5.93 | 5.99 | 5.84 | 5.93 | +1.02% | 80,922 |
08/27/2026 | 5.85 | 5.97 | 5.80 | 5.87 | +0.34% | 99,345 |
08/26/2026 | 6.03 | 6.04 | 5.79 | 5.85 | -2.66% | 110,964 |
08/25/2026 | 6.09 | 6.10 | 5.98 | 6.01 | -0.33% | 73,655 |
08/24/2026 | 6.08 | 6.15 | 6.00 | 6.03 | -0.82% | 52,996 |
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 |