$INSE: Inspired Entertainment, Inc. - Common Stock
2024-02-28 INSE 2024-02-28 01:01:07 0.00 0.00 1.64% INSE 2024-02-28 06:01:11 16.74 4.22 1.64% INSE 2024-02-28 08:01:04 16.74 7.69 1.64% INSE 2024-02-28 09:01:23 16.74 9.24 1.64% INSE 2024-02-28 10:01:12 16.81 9.24 1.64% INSE 2024-02-28 11:01:02 9.60 9.46 -9.17% INSE 2024-02-28 12:01:04 9.76 9.69 -7.63% INSE 2024-02-28 13:01:02 9.70 9.60 -8.59% INSE 2024-02-28 14:01:16 9.80 9.68 -7.92% INSE 2024-02-28 15:00:59 9.50 9.43 -10.04% INSE 2024-02-28 16:01:13 9.54 9.49 -10.14% INSE 2024-02-28 17:01:04 11.94 7.31 -9.27% INSE 2024-02-28 18:01:09 11.94 7.69 -9.12% INSE 2024-02-28 21:05:22 0.00 0.00 -9.12% 2024-02-29 INSE 2024-02-29 06:01:09 15.21 3.83 -9.12% INSE 2024-02-29 08:01:15 15.21 7.69 -9.12% INSE 2024-02-29 09:01:10 15.31 7.69 -9.12% INSE 2024-02-29 10:01:20 19.59 6.05 -9.12% INSE 2024-02-29 11:01:09 9.94 9.85 2.75% INSE 2024-02-29 12:01:21 9.79 9.73 2.09% INSE 2024-02-29 13:01:04 9.99 9.91 3.42% INSE 2024-02-29 14:01:17 9.99 9.93 3.99% INSE 2024-02-29 15:01:05 9.99 9.95 3.70% INSE 2024-02-29 16:01:20 9.95 9.90 3.32% INSE 2024-02-29 17:00:58 11.94 9.50 3.13% INSE 2024-02-29 18:01:17 11.16 9.50 3.45% INSE 2024-02-29 21:06:09 0.00 0.00 3.45% 2024-03-01 INSE 2024-03-01 06:01:15 15.74 3.96 3.45% INSE 2024-03-01 07:00:55 15.74 8.70 3.45% INSE 2024-03-01 08:01:16 14.00 8.70 3.45% INSE 2024-03-01 09:01:15 14.00 7.69 3.45% INSE 2024-03-01 11:01:08 9.92 9.77 -1.25% INSE 2024-03-01 12:01:15 9.85 9.80 -0.84% INSE 2024-03-01 13:01:05 9.97 9.95 0.73% INSE 2024-03-01 14:01:11 10.00 9.95 0.52% INSE 2024-03-01 15:01:19 9.88 9.83 0.21% INSE 2024-03-01 16:01:17 9.80 9.70 -1.46% INSE 2024-03-01 17:01:02 11.94 9.25 -2.61% INSE 2024-03-01 18:01:10 11.02 9.25 -2.53% INSE 2024-03-01 19:01:02 11.94 9.25 -2.53% 2024-03-04 INSE 2024-03-04 00:06:21 0.00 0.00 -2.53% INSE 2024-03-04 06:01:31 15.34 3.86 -2.53% INSE 2024-03-04 08:01:17 14.00 8.40 -2.53% INSE 2024-03-04 11:01:01 9.29 9.20 -4.24% INSE 2024-03-04 12:01:14 9.32 9.25 -3.84% INSE 2024-03-04 13:01:05 9.35 9.26 -3.13% INSE 2024-03-04 14:01:12 9.40 9.35 -2.83% INSE 2024-03-04 15:00:59 9.26 9.22 -4.24% INSE 2024-03-04 16:01:22 9.28 9.25 -3.84% INSE 2024-03-04 17:01:06 11.94 8.40 -4.65% INSE 2024-03-04 18:01:11 11.94 8.40 -4.77% INSE 2024-03-04 21:05:38 0.00 0.00 -4.77% 2024-03-05 INSE 2024-03-05 06:01:12 14.61 3.68 -4.77% INSE 2024-03-05 08:01:00 14.61 7.69 -4.77% INSE 2024-03-05 09:01:00 14.70 7.69 -4.77% INSE 2024-03-05 11:00:59 9.35 9.24 0.00% INSE 2024-03-05 12:01:20 9.27 9.14 0.21% INSE 2024-03-05 13:01:07 9.27 9.21 0.62% INSE 2024-03-05 14:01:15 9.27 9.19 0.41% INSE 2024-03-05 15:01:02 9.17 9.09 -0.62% INSE 2024-03-05 16:01:10 9.00 8.95 -2.28% INSE 2024-03-05 17:00:57 11.94 8.80 -1.76% INSE 2024-03-05 18:01:07 11.94 8.80 -1.85% INSE 2024-03-05 21:04:16 0.00 0.00 -1.85% 2024-03-06 INSE 2024-03-06 06:01:26 14.34 3.61 -1.85% INSE 2024-03-06 08:01:35 14.00 8.24 -1.85% INSE 2024-03-06 10:01:07 14.00 8.80 -1.85% INSE 2024-03-06 11:01:07 9.08 9.01 0.00% INSE 2024-03-06 12:01:10 9.08 9.01 0.11% INSE 2024-03-06 13:00:59 9.10 9.07 0.65% INSE 2024-03-06 14:01:48 9.09 9.05 0.33% INSE 2024-03-06 15:01:01 8.98 8.92 -0.76% INSE 2024-03-06 16:01:16 9.05 9.01 0.00% INSE 2024-03-06 17:01:11 9.39 8.80 0.00% INSE 2024-03-06 17:11:00 8-K Sec report https://www.sec.gov/Archives/edgar/data/1816017/000095017024027146/0000950170-24-027146-index.htm 8-K - Spire Global, Inc. (0001816017) (Filer) INSE 2024-03-06 17:20:02 10-K Sec report https://www.sec.gov/Archives/edgar/data/1816017/000095017024027164/0000950170-24-027164-index.htm 10-K - Spire Global, Inc. (0001816017) (Filer) INSE 2024-03-06 19:01:06 9.39 8.80 2.22% INSE 2024-03-06 21:06:11 0.00 0.00 2.22% INSE 2024-03-06 22:04:44 9.39 8.80 2.22% 2024-03-07 INSE 2024-03-07 06:01:23 14.34 3.64 2.22% INSE 2024-03-07 08:01:13 14.00 8.05 2.22% INSE 2024-03-07 11:01:03 9.26 9.06 1.44% INSE 2024-03-07 12:01:25 9.26 9.20 2.55% INSE 2024-03-07 13:01:03 9.19 9.10 1.44% INSE 2024-03-07 14:01:25 9.19 9.12 1.22% INSE 2024-03-07 15:01:04 9.19 9.17 1.77% INSE 2024-03-07 16:01:20 9.20 9.16 1.66% INSE 2024-03-07 17:01:02 9.25 8.00 1.77% INSE 2024-03-07 18:01:16 9.25 8.05 1.77% INSE 2024-03-07 21:04:55 0.00 0.00 1.77% 2024-03-08 INSE 2024-03-08 06:01:21 14.59 3.68 1.77% INSE 2024-03-08 08:01:00 10.04 8.05 1.77% INSE 2024-03-08 10:01:16 11.84 6.34 1.77% INSE 2024-03-08 11:01:08 9.34 9.21 0.44% INSE 2024-03-08 12:01:18 9.30 9.20 0.89% INSE 2024-03-08 13:00:59 9.25 9.20 0.78% INSE 2024-03-08 14:01:19 9.22 9.16 -0.11% INSE 2024-03-08 15:01:05 9.13 9.05 -0.67% INSE 2024-03-08 16:01:11 9.23 9.14 -0.22% INSE 2024-03-08 17:01:08 14.00 8.80 -0.11% INSE 2024-03-08 21:04:10 0.00 0.00 -0.11% INSE 2024-03-08 22:03:59 14.00 8.80 -0.11% 2024-03-11 INSE 2024-03-11 00:08:12 0.00 0.00 -0.11% INSE 2024-03-11 05:00:57 14.58 3.67 -0.11% INSE 2024-03-11 07:01:06 14.00 8.05 -0.11% INSE 2024-03-11 10:01:31 9.19 9.10 0.00% INSE 2024-03-11 11:01:13 9.26 9.20 0.54% INSE 2024-03-11 12:01:11 9.25 9.19 0.22% INSE 2024-03-11 13:01:25 9.12 9.07 -0.87% INSE 2024-03-11 14:01:18 9.20 9.16 -0.11% INSE 2024-03-11 15:01:07 9.15 9.10 -0.54% INSE 2024-03-11 16:01:13 11.00 8.55 0.33% INSE 2024-03-11 17:01:02 14.00 8.55 0.33% INSE 2024-03-11 20:01:06 0.00 0.00 0.33% 2024-03-12 INSE 2024-03-12 05:01:05 14.62 3.68 0.33% INSE 2024-03-12 07:01:03 14.62 8.05 0.33% INSE 2024-03-12 08:01:26 9.50 8.05 0.33% INSE 2024-03-12 10:01:21 9.21 9.13 0.11% INSE 2024-03-12 11:01:14 9.25 9.17 0.11% INSE 2024-03-12 12:01:08 9.16 9.12 -0.76% INSE 2024-03-12 13:01:16 9.11 9.03 -1.42% INSE 2024-03-12 14:01:13 9.14 9.08 -1.09% INSE 2024-03-12 15:01:05 9.17 9.14 -0.55% INSE 2024-03-12 16:01:17 0.00 8.80 -0.87% INSE 2024-03-12 17:01:10 14.60 8.80 -0.87% INSE 2024-03-12 20:01:18 0.00 0.00 -0.87% 2024-03-13 INSE 2024-03-13 05:01:09 14.50 3.65 -0.87% INSE 2024-03-13 07:01:08 14.00 8.05 -0.87% INSE 2024-03-13 10:01:23 9.17 9.09 -0.22% INSE 2024-03-13 11:01:13 9.16 9.10 -0.11% INSE 2024-03-13 12:01:17 9.12 9.07 -0.54% INSE 2024-03-13 13:01:09 9.14 9.10 0.22% INSE 2024-03-13 14:01:13 9.13 9.08 -0.43% INSE 2024-03-13 15:01:06 9.21 9.12 0.22% INSE 2024-03-13 16:01:08 14.00 8.90 0.33% INSE 2024-03-13 20:01:15 0.00 0.00 0.33% 2024-03-14 INSE 2024-03-14 05:01:05 14.54 3.69 0.33% INSE 2024-03-14 07:01:06 14.00 8.14 0.33% INSE 2024-03-14 10:01:19 9.17 8.99 -0.66% INSE 2024-03-14 11:01:15 9.10 9.00 -1.43% INSE 2024-03-14 12:01:24 9.04 9.01 -1.54% INSE 2024-03-14 13:01:10 9.04 8.95 -1.86% INSE 2024-03-14 14:01:15 9.04 8.96 -1.54% INSE 2024-03-14 15:01:04 9.05 9.00 -1.21% INSE 2024-03-14 16:01:21 14.00 8.80 -0.77% INSE 2024-03-14 20:01:06 0.00 0.00 -0.77% 2024-03-15 INSE 2024-03-15 05:01:06 14.43 3.66 -0.77% INSE 2024-03-15 07:01:07 14.00 8.05 -0.77% INSE 2024-03-15 10:01:19 9.13 8.98 -0.98% INSE 2024-03-15 11:01:02 9.11 9.02 -0.55% INSE 2024-03-15 12:01:12 9.05 9.00 -0.77% INSE 2024-03-15 13:01:08 9.03 8.96 -1.20% INSE 2024-03-15 14:01:16 9.02 8.98 -0.44% INSE 2024-03-15 15:01:03 9.06 9.01 -0.33% INSE 2024-03-15 16:01:14 9.30 8.90 0.55% INSE 2024-03-15 17:01:09 9.30 8.55 -1.98% INSE 2024-03-15 18:01:04 14.00 8.55 -1.98% INSE 2024-03-15 20:01:10 0.00 0.00 -1.98% 2024-03-18 INSE 2024-03-18 05:01:06 14.51 3.68 -1.98% INSE 2024-03-18 08:01:27 0.00 0.00 -1.98% INSE 2024-03-18 09:01:01 9.29 6.30 -1.98% INSE 2024-03-18 10:01:54 9.13 9.06 -0.33% INSE 2024-03-18 11:00:57 9.23 9.17 0.55% INSE 2024-03-18 12:01:16 9.27 9.23 1.21% INSE 2024-03-18 13:01:02 9.30 9.25 1.32% INSE 2024-03-18 14:01:11 9.28 9.21 0.88% INSE 2024-03-18 15:00:59 9.25 9.21 1.10% INSE 2024-03-18 16:01:21 11.94 1.00 1.21% INSE 2024-03-18 17:01:08 11.94 6.20 1.20% INSE 2024-03-18 20:01:09 0.00 0.00 1.20% 2024-03-19 INSE 2024-03-19 05:00:55 14.69 3.70 1.20% INSE 2024-03-19 07:01:13 11.94 8.55 1.20% INSE 2024-03-19 10:01:11 9.34 9.23 -0.11% INSE 2024-03-19 11:01:07 9.28 9.23 0.00% INSE 2024-03-19 12:01:15 9.24 9.21 -0.22% INSE 2024-03-19 13:01:10 9.32 9.27 0.66% INSE 2024-03-19 14:01:31 9.27 9.24 -0.11% INSE 2024-03-19 15:01:13 9.31 9.25 0.33% INSE 2024-03-19 16:01:20 11.94 8.55 0.00% INSE 2024-03-19 16:15:38 8-K Sec report https://www.sec.gov/Archives/edgar/data/1615063/000149315224010471/0001493152-24-010471-index.htm 8-K - Inspired Entertainment, Inc. (0001615063) (Filer) INSE 2024-03-19 20:01:11 0.00 0.00 0.00% 2024-03-20 INSE 2024-03-20 05:01:17 14.69 3.70 0.00% INSE 2024-03-20 07:00:52 14.00 6.20 0.00% INSE 2024-03-20 09:01:10 14.00 4.88 0.00% INSE 2024-03-20 10:01:26 9.34 9.22 0.00% INSE 2024-03-20 11:00:55 9.28 9.20 -0.22% INSE 2024-03-20 12:01:21 9.29 9.24 0.00% INSE 2024-03-20 13:01:05 9.32 9.28 0.43% INSE 2024-03-20 14:01:23 9.45 9.35 1.52% INSE 2024-03-20 15:01:08 9.53 9.45 2.27% INSE 2024-03-20 16:01:28 14.00 8.55 4.11% INSE 2024-03-20 20:01:19 0.00 0.00 4.11% 2024-03-21 INSE 2024-03-21 05:01:09 15.29 3.87 4.11% INSE 2024-03-21 07:01:13 15.29 8.55 4.11% INSE 2024-03-21 08:01:14 15.39 8.55 4.11% INSE 2024-03-21 10:01:21 9.82 9.73 1.19% INSE 2024-03-21 11:01:12 9.78 9.70 0.87% INSE 2024-03-21 12:01:23 9.60 9.53 -1.08% INSE 2024-03-21 13:01:04 9.51 9.41 -1.84% INSE 2024-03-21 14:01:03 9.48 9.43 -2.06% INSE 2024-03-21 15:01:03 9.48 9.42 -1.73% INSE 2024-03-21 16:01:13 9.70 8.55 -1.62% INSE 2024-03-21 17:01:07 9.70 8.55 -1.56% INSE 2024-03-21 17:16:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/1816017/000119312524073990/0001193125-24-073990-index.htm 8-K - Spire Global, Inc. (0001816017) (Filer) INSE 2024-03-21 20:01:16 0.00 0.00 -1.56% 2024-03-22 INSE 2024-03-22 05:00:58 9.70 3.79 -1.56% INSE 2024-03-22 07:00:54 9.70 6.20 -1.56% INSE 2024-03-22 10:01:28 9.58 9.50 1.25% INSE 2024-03-22 11:01:08 9.38 9.32 -1.56% INSE 2024-03-22 12:01:18 9.44 9.41 -0.42% INSE 2024-03-22 13:01:04 9.45 9.41 -0.31% INSE 2024-03-22 14:01:07 9.50 9.47 0.31% INSE 2024-03-22 15:01:02 9.47 9.43 -0.21% INSE 2024-03-22 16:01:11 9.70 8.55 -0.94% INSE 2024-03-22 17:01:01 9.70 8.55 -0.95% INSE 2024-03-22 20:01:17 0.00 0.00 -0.95% 2024-03-25 INSE 2024-03-25 05:01:10 9.70 3.76 -0.95% INSE 2024-03-25 07:01:19 9.70 6.20 -0.95% INSE 2024-03-25 10:01:29 9.56 9.34 0.00% INSE 2024-03-25 11:01:11 9.36 9.28 -0.84% INSE 2024-03-25 12:01:20 9.28 9.23 -1.37% INSE 2024-03-25 13:01:08 9.22 9.18 -2.11% INSE 2024-03-25 14:01:15 9.21 9.16 -2.01% INSE 2024-03-25 15:01:17 9.25 9.23 -1.48% INSE 2024-03-25 16:01:11 9.70 7.28 -1.90% INSE 2024-03-25 17:00:57 9.70 7.28 -1.92% INSE 2024-03-25 20:01:14 0.00 0.00 -1.92% 2024-03-26 INSE 2024-03-26 05:00:59 9.70 3.71 -1.92% INSE 2024-03-26 07:01:02 9.70 8.55 -1.92% INSE 2024-03-26 10:01:18 9.49 9.37 1.81% INSE 2024-03-26 11:01:04 9.39 9.31 1.28% INSE 2024-03-26 12:01:17 9.30 9.25 0.85% INSE 2024-03-26 13:00:59 9.26 9.22 0.43% INSE 2024-03-26 14:01:21 9.25 9.22 0.21% INSE 2024-03-26 15:00:58 9.20 9.15 -0.11% INSE 2024-03-26 16:01:09 9.70 8.55 -0.32% INSE 2024-03-26 17:00:52 9.70 8.55 -0.33% INSE 2024-03-26 20:00:59 0.00 0.00 -0.33% 2024-03-27 INSE 2024-03-27 05:00:58 9.70 3.67 -0.33% INSE 2024-03-27 06:01:10 9.70 3.67 -2.39% INSE 2024-03-27 07:01:11 9.70 6.20 -2.39% INSE 2024-03-27 08:01:14 9.70 6.20 -12.72% INSE 2024-03-27 10:01:15 9.57 9.31 3.26% INSE 2024-03-27 11:01:04 9.43 9.36 2.39% INSE 2024-03-27 12:01:28 9.54 9.48 3.80% INSE 2024-03-27 13:01:11 9.64 9.58 4.78% INSE 2024-03-27 14:01:15 9.64 9.61 5.00% INSE 2024-03-27 15:00:51 9.75 9.71 6.09% INSE 2024-03-27 16:00:58 11.94 8.55 6.52% INSE 2024-03-27 17:00:53 11.94 8.69 6.54% INSE 2024-03-27 20:01:07 0.00 0.00 6.54% 2024-03-28 INSE 2024-03-28 05:01:06 15.53 3.91 6.54% INSE 2024-03-28 07:01:07 14.00 6.20 6.54% INSE 2024-03-28 10:01:04 9.94 9.74 -0.33% INSE 2024-03-28 11:01:05 9.81 9.74 -0.33% INSE 2024-03-28 12:01:20 9.97 9.88 1.31% INSE 2024-03-28 13:01:02 10.13 10.09 3.49% INSE 2024-03-28 14:01:09 10.09 10.05 3.16% INSE 2024-03-28 15:00:57 10.03 9.98 2.62% INSE 2024-03-28 16:01:16 14.00 8.55 0.98% INSE 2024-03-28 17:01:04 14.00 8.55 0.92% INSE 2024-03-28 20:01:01 0.00 0.00 0.92%