Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inspirato Incorporated - Class A Common Stock (NQ: ISPO )

3.230 -0.180 (-5.28%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2024 3.880 3.880 3.380 3.500 82,577 -0.28(-7.41%)
Jun 27, 2024 3.880 3.880 3.780 3.780 9,235 -0.05(-1.18%)
Jun 26, 2024 3.700 3.990 3.700 3.825 24,757 +0.12(+3.10%)
Jun 25, 2024 3.860 3.860 3.710 3.710 12,106 -0.09(-2.37%)
Jun 24, 2024 3.700 3.800 3.650 3.800 12,390 +0.18(+4.97%)
Jun 21, 2024 3.700 3.920 3.620 3.620 27,251 -0.13(-3.47%)
Jun 20, 2024 3.810 3.915 3.750 3.750 4,938 +0.00(+0.00%)
Jun 18, 2024 3.920 3.920 3.750 3.750 3,990 -0.05(-1.32%)
Jun 17, 2024 3.910 3.920 3.750 3.800 12,729 -0.14(-3.43%)
Jun 14, 2024 3.910 3.974 3.860 3.935 5,132 +0.01(+0.25%)
Jun 13, 2024 4.030 4.030 3.890 3.925 13,683 +0.00(+0.13%)
Jun 12, 2024 3.930 3.940 3.800 3.920 18,055 +0.03(+0.77%)
Jun 11, 2024 3.910 4.000 3.890 3.890 10,353 +0.00(+0.00%)
Jun 10, 2024 4.090 4.090 3.890 3.890 7,245 -0.01(-0.26%)
Jun 07, 2024 3.980 4.040 3.890 3.900 17,746 +0.05(+1.30%)
Jun 06, 2024 4.000 4.020 3.720 3.850 26,731 -0.15(-3.75%)
Jun 05, 2024 4.031 4.055 3.910 4.000 18,957 +0.09(+2.30%)
Jun 04, 2024 4.105 4.183 3.910 3.910 14,842 -0.24(-5.78%)
Jun 03, 2024 3.910 4.150 3.910 4.150 8,675 +0.10(+2.47%)
May 31, 2024 3.900 4.050 3.900 4.050 8,323 +0.15(+3.75%)
May 29, 2024 3.904 622 +0.09(+2.46%)
May 28, 2024 4.000 4.110 3.800 3.810 6,446 +0.01(+0.26%)
May 24, 2024 4.030 4.050 3.800 3.800 8,578 -0.14(-3.55%)
May 23, 2024 3.900 4.060 3.800 3.940 12,237 +0.04(+1.03%)
May 22, 2024 4.000 4.020 3.900 3.900 11,949 -0.13(-3.23%)
May 21, 2024 4.100 4.100 4.030 4.030 3,023 +0.00(+0.12%)
May 20, 2024 3.970 4.100 3.970 4.025 4,065 +0.07(+1.81%)
May 17, 2024 3.926 3.990 3.916 3.954 7,580 -0.04(-0.91%)
May 16, 2024 3.900 4.000 3.900 3.990 6,913 +0.07(+1.79%)
May 15, 2024 3.930 3.937 3.920 3.920 9,768 -0.08(-2.00%)
May 14, 2024 3.900 4.280 3.900 4.000 8,370 +0.06(+1.53%)
May 13, 2024 3.940 3.940 3.940 3.940 327 +0.04(+1.02%)
May 10, 2024 3.940 3.954 3.900 3.900 2,900 -0.04(-1.01%)
May 09, 2024 3.970 3.970 3.900 3.940 4,804 +0.02(+0.51%)
May 08, 2024 3.900 3.980 3.900 3.920 12,628 +0.02(+0.51%)
May 07, 2024 3.920 3.990 3.900 3.900 11,321 -0.09(-2.25%)
May 06, 2024 3.950 3.990 3.931 3.990 3,717 +0.06(+1.65%)
May 03, 2024 3.925 3.925 3.925 3.925 2,012 -0.07(-1.65%)
May 02, 2024 3.991 3.991 3.991 3.991 647 +0.08(+2.07%)
May 01, 2024 3.910 3.910 3.910 3.910 791 +0.01(+0.26%)
Apr 30, 2024 3.900 4.000 3.900 3.900 1,298 -0.04(-1.02%)
Apr 29, 2024 3.900 3.944 3.900 3.940 880 +0.04(+1.03%)
Apr 26, 2024 3.990 4.000 3.900 3.900 1,162 +0.00(+0.00%)
Apr 25, 2024 3.900 3.900 3.900 3.900 248 -0.10(-2.38%)
Apr 24, 2024 3.965 3.995 3.930 3.995 1,110 +0.04(+0.88%)
Apr 23, 2024 3.900 3.960 3.900 3.960 1,872 +0.05(+1.28%)
Apr 22, 2024 4.050 4.050 3.900 3.910 8,686 +0.00(+0.00%)
Apr 19, 2024 3.950 3.990 3.900 3.910 8,491 +0.00(+0.00%)
Apr 17, 2024 3.910 125 -0.05(-1.26%)
Apr 16, 2024 3.960 3.960 3.960 3.960 911 +0.01(+0.25%)
Apr 15, 2024 4.005 4.040 3.950 3.950 2,520 -0.08(-1.98%)
Apr 12, 2024 3.950 4.030 3.950 4.030 3,152 +0.03(+0.75%)
Apr 11, 2024 4.000 4.000 3.950 4.000 30,320 +0.03(+0.75%)
Apr 10, 2024 3.830 4.000 3.800 3.970 15,155 +0.15(+3.93%)
Apr 09, 2024 3.870 3.900 3.820 3.820 3,492 -0.07(-1.80%)
Apr 08, 2024 3.820 3.890 3.820 3.890 2,063 -0.02(-0.64%)
Apr 05, 2024 3.970 3.970 3.915 3.915 2,875 -0.00(-0.13%)
Apr 04, 2024 3.860 3.920 3.860 3.920 408 +0.08(+2.08%)
Apr 03, 2024 3.980 4.000 3.840 3.840 9,424 -0.13(-3.27%)
Apr 02, 2024 3.970 3.970 3.970 3.970 316 +0.01(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.