Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Inspired Entertainment Inc.
INSE
NASDAQ
9.1300
As of: 2025-12-09
+0.09 (+1.00%)
vs. previous close
Market
NASDAQ
Latest Volume
6,471
Symbol
INSE
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 64.8 · Strong momentum (RSI2 91, RSI7 74.5)
Solid trend (ADX 22.6)
Normal volatility (3.7%)
Normal trading value (~0.0B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
64.8 / 91.0 / 74.5
RSI 64.8 · Strong momentum (RSI2 91, RSI7 74.5)
StochRSI (K/D)
91.5 / 87.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.25 / 0.09 / 0.17
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
8 / 8 / 8
Short / mid / long-term trend structure
ADX14 / ADX7
22.6 / 33.2
Solid trend (ADX 22.6)
BBW
3.74%
Normal volatility (3.7%)
ATR14_n
5.30%
Average daily range (as % of price)
CCI20
120.5
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-09 | 9.1300 | 64.84 | 90.96 | 74.47 | 91.5 | 87.0 | 0.2534 | 0.0858 | 0.1676 | 8.34 | 8.33 | 8.46 | 22.6 | 33.2 | 0.3412 | 0.0530 | 120.5 | -9,558.3% | -9,553.9% | 31,077,771 | 249,971 |
| 2025-12-08 | 9.0400 | 63.79 | 87.05 | 72.85 | 86.3 | 86.0 | 0.2130 | 0.0439 | 0.1691 | 8.25 | 8.30 | 8.45 | 22.0 | 32.2 | 0.3234 | 0.0555 | 109.0 | 5,103.1% | 5,550.3% | 31,071,300 | 82,500 |
| 2025-12-05 | 8.7800 | 60.63 | 65.46 | 67.78 | 83.3 | 88.8 | 0.1674 | 0.0016 | 0.1658 | 8.17 | 8.27 | 8.44 | 21.8 | 32.5 | 0.3052 | 0.0587 | 108.3 | -3,975.2% | -3,905.7% | 30,924,800 | -254,100 |
| 2025-12-04 | 8.6800 | 59.37 | 49.18 | 65.66 | 88.4 | 94.4 | 0.1333 | -0.0398 | 0.1731 | 8.11 | 8.26 | 8.43 | 21.6 | 33.1 | 0.2936 | 0.0608 | 95.8 | -1,530.8% | -1,598.5% | 30,827,800 | -160,800 |
| 2025-12-03 | 8.7500 | 60.63 | 58.90 | 68.35 | 94.8 | 97.7 | 0.0980 | -0.0831 | 0.1811 | 8.05 | 8.24 | 8.43 | 21.5 | 34.2 | 0.2904 | 0.0598 | 123.2 | -10.5% | -331.0% | 30,988,800 | 105,700 |
| 2025-12-02 | 9.0400 | 66.05 | 99.74 | 79.99 | 100.0 | 97.9 | 0.0443 | -0.1284 | 0.1727 | 7.97 | 8.23 | 8.42 | 20.9 | 33.7 | 0.2804 | 0.0570 | 165.6 | 8,037.9% | 9,505.1% | 31,178,900 | 395,500 |
| 2025-12-01 | 8.3600 | 57.85 | 98.60 | 69.58 | 98.2 | 90.1 | -0.0543 | -0.1716 | 0.1173 | 7.86 | 8.20 | 8.41 | 19.6 | 30.1 | 0.2524 | 0.0585 | 71.0 | 581.8% | 762.0% | 30,988,600 | 499,900 |
| 2025-11-28 | 8.2200 | 55.81 | 97.47 | 66.51 | 95.6 | 76.6 | -0.1101 | -0.2009 | 0.0908 | 7.81 | 8.19 | 8.41 | 19.2 | 29.3 | 0.2476 | 0.0597 | 35.4 | -6,616.9% | -6,566.8% | 30,883,100 | 895,300 |
| 2025-11-26 | 8.1000 | 54.04 | 96.13 | 63.82 | 76.6 | 55.4 | -0.1655 | -0.2236 | 0.0580 | 7.76 | 8.19 | 8.42 | 19.3 | 30.0 | 0.2474 | 0.0593 | 46.2 | -4,116.6% | -4,087.4% | 30,783,400 | 981,100 |
| 2025-11-25 | 8.0600 | 53.46 | 95.75 | 62.98 | 57.6 | 35.8 | -0.2216 | -0.2381 | 0.0164 | 7.73 | 8.20 | 8.42 | 18.6 | 27.4 | 0.2447 | 0.0603 | 44.4 | 17,002.7% | 19,411.0% | 30,488,700 | 1,353,100 |
| 2025-11-24 | 7.4000 | 42.37 | 78.52 | 44.60 | 32.0 | 21.3 | -0.2860 | -0.2422 | -0.0438 | 7.69 | 8.20 | 8.43 | 17.9 | 24.4 | 0.2424 | 0.0593 | -43.5 | -7,217.6% | -7,191.1% | 29,987,800 | 1,082,600 |
| 2025-11-21 | 7.3300 | 40.99 | 72.64 | 41.98 | 17.7 | 17.7 | -0.2967 | -0.2312 | -0.0655 | 7.72 | 8.23 | 8.44 | 18.9 | 27.2 | 0.2403 | 0.0613 | -61.7 | 18,936.6% | 20,085.9% | 29,802,300 | 729,800 |
| 2025-11-20 | 7.0500 | 35.20 | 39.49 | 30.76 | 14.2 | 24.8 | -0.2989 | -0.2149 | -0.0841 | 7.77 | 8.26 | 8.46 | 19.9 | 30.4 | 0.2360 | 0.0608 | -109.9 | 3,771.7% | 4,132.5% | 29,135,600 | -63,000 |
| 2025-11-19 | 6.8700 | 31.18 | 0.90 | 22.51 | 21.2 | 36.1 | -0.2690 | -0.1938 | -0.0751 | 7.84 | 8.30 | 8.49 | 20.4 | 30.0 | 0.2189 | 0.0644 | -124.3 | 3,267.3% | 2,694.4% | 28,905,200 | -377,900 |
| 2025-11-18 | 7.1800 | 34.62 | 1.99 | 27.31 | 38.9 | 50.2 | -0.2085 | -0.1750 | -0.0334 | 7.94 | 8.35 | 8.51 | 20.8 | 29.5 | 0.1868 | 0.0624 | -93.3 | 4,923.1% | 4,459.9% | 29,072,500 | -272,600 |
2025-12-09
Close 9.1300
RSI14 / RSI2 / RSI7
64.8 / 91.0 / 74.5
StochRSI K / D
91.5 / 87.0
MACD / Sig / Hist
0.253 / 0.086 / 0.168
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
22.6 / 33.2
BBW
0.3412
ATR14_n
0.0530
CCI20
120.5
VolChg1d
-9,558.3%
ValChg1d
-9,553.9%
OBV
31,077,771
OBV_Chg3d
249,971
2025-12-08
Close 9.0400
RSI14 / RSI2 / RSI7
63.8 / 87.1 / 72.9
StochRSI K / D
86.3 / 86.0
MACD / Sig / Hist
0.213 / 0.044 / 0.169
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
22.0 / 32.2
BBW
0.3234
ATR14_n
0.0555
CCI20
109.0
VolChg1d
5,103.1%
ValChg1d
5,550.3%
OBV
31,071,300
OBV_Chg3d
82,500
2025-12-05
Close 8.7800
RSI14 / RSI2 / RSI7
60.6 / 65.5 / 67.8
StochRSI K / D
83.3 / 88.8
MACD / Sig / Hist
0.167 / 0.002 / 0.166
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
21.8 / 32.5
BBW
0.3052
ATR14_n
0.0587
CCI20
108.3
VolChg1d
-3,975.2%
ValChg1d
-3,905.7%
OBV
30,924,800
OBV_Chg3d
-254,100
2025-12-04
Close 8.6800
RSI14 / RSI2 / RSI7
59.4 / 49.2 / 65.7
StochRSI K / D
88.4 / 94.4
MACD / Sig / Hist
0.133 / -0.040 / 0.173
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
21.6 / 33.1
BBW
0.2936
ATR14_n
0.0608
CCI20
95.8
VolChg1d
-1,530.8%
ValChg1d
-1,598.5%
OBV
30,827,800
OBV_Chg3d
-160,800
2025-12-03
Close 8.7500
RSI14 / RSI2 / RSI7
60.6 / 58.9 / 68.4
StochRSI K / D
94.8 / 97.7
MACD / Sig / Hist
0.098 / -0.083 / 0.181
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
21.5 / 34.2
BBW
0.2904
ATR14_n
0.0598
CCI20
123.2
VolChg1d
-10.5%
ValChg1d
-331.0%
OBV
30,988,800
OBV_Chg3d
105,700
2025-12-02
Close 9.0400
RSI14 / RSI2 / RSI7
66.1 / 99.7 / 80.0
StochRSI K / D
100.0 / 97.9
MACD / Sig / Hist
0.044 / -0.128 / 0.173
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
20.9 / 33.7
BBW
0.2804
ATR14_n
0.0570
CCI20
165.6
VolChg1d
8,037.9%
ValChg1d
9,505.1%
OBV
31,178,900
OBV_Chg3d
395,500
2025-12-01
Close 8.3600
RSI14 / RSI2 / RSI7
57.9 / 98.6 / 69.6
StochRSI K / D
98.2 / 90.1
MACD / Sig / Hist
-0.054 / -0.172 / 0.117
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
19.6 / 30.1
BBW
0.2524
ATR14_n
0.0585
CCI20
71.0
VolChg1d
581.8%
ValChg1d
762.0%
OBV
30,988,600
OBV_Chg3d
499,900
2025-11-28
Close 8.2200
RSI14 / RSI2 / RSI7
55.8 / 97.5 / 66.5
StochRSI K / D
95.6 / 76.6
MACD / Sig / Hist
-0.110 / -0.201 / 0.091
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
19.2 / 29.3
BBW
0.2476
ATR14_n
0.0597
CCI20
35.4
VolChg1d
-6,616.9%
ValChg1d
-6,566.8%
OBV
30,883,100
OBV_Chg3d
895,300
2025-11-26
Close 8.1000
RSI14 / RSI2 / RSI7
54.0 / 96.1 / 63.8
StochRSI K / D
76.6 / 55.4
MACD / Sig / Hist
-0.166 / -0.224 / 0.058
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
19.3 / 30.0
BBW
0.2474
ATR14_n
0.0593
CCI20
46.2
VolChg1d
-4,116.6%
ValChg1d
-4,087.4%
OBV
30,783,400
OBV_Chg3d
981,100
2025-11-25
Close 8.0600
RSI14 / RSI2 / RSI7
53.5 / 95.8 / 63.0
StochRSI K / D
57.6 / 35.8
MACD / Sig / Hist
-0.222 / -0.238 / 0.016
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
18.6 / 27.4
BBW
0.2447
ATR14_n
0.0603
CCI20
44.4
VolChg1d
17,002.7%
ValChg1d
19,411.0%
OBV
30,488,700
OBV_Chg3d
1,353,100
2025-11-24
Close 7.4000
RSI14 / RSI2 / RSI7
42.4 / 78.5 / 44.6
StochRSI K / D
32.0 / 21.3
MACD / Sig / Hist
-0.286 / -0.242 / -0.044
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
17.9 / 24.4
BBW
0.2424
ATR14_n
0.0593
CCI20
-43.5
VolChg1d
-7,217.6%
ValChg1d
-7,191.1%
OBV
29,987,800
OBV_Chg3d
1,082,600
2025-11-21
Close 7.3300
RSI14 / RSI2 / RSI7
41.0 / 72.6 / 42.0
StochRSI K / D
17.7 / 17.7
MACD / Sig / Hist
-0.297 / -0.231 / -0.066
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
18.9 / 27.2
BBW
0.2403
ATR14_n
0.0613
CCI20
-61.7
VolChg1d
18,936.6%
ValChg1d
20,085.9%
OBV
29,802,300
OBV_Chg3d
729,800
2025-11-20
Close 7.0500
RSI14 / RSI2 / RSI7
35.2 / 39.5 / 30.8
StochRSI K / D
14.2 / 24.8
MACD / Sig / Hist
-0.299 / -0.215 / -0.084
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
19.9 / 30.4
BBW
0.2360
ATR14_n
0.0608
CCI20
-109.9
VolChg1d
3,771.7%
ValChg1d
4,132.5%
OBV
29,135,600
OBV_Chg3d
-63,000
2025-11-19
Close 6.8700
RSI14 / RSI2 / RSI7
31.2 / 0.9 / 22.5
StochRSI K / D
21.2 / 36.1
MACD / Sig / Hist
-0.269 / -0.194 / -0.075
EMA20 / 60 / 120
8 / 8 / 8
ADX14 / ADX7
20.4 / 30.0
BBW
0.2189
ATR14_n
0.0644
CCI20
-124.3
VolChg1d
3,267.3%
ValChg1d
2,694.4%
OBV
28,905,200
OBV_Chg3d
-377,900
2025-11-18
Close 7.1800
RSI14 / RSI2 / RSI7
34.6 / 2.0 / 27.3
StochRSI K / D
38.9 / 50.2
MACD / Sig / Hist
-0.209 / -0.175 / -0.033
EMA20 / 60 / 120
8 / 8 / 9
ADX14 / ADX7
20.8 / 29.5
BBW
0.1868
ATR14_n
0.0624
CCI20
-93.3
VolChg1d
4,923.1%
ValChg1d
4,459.9%
OBV
29,072,500
OBV_Chg3d
-272,600
