Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.940 +0.040 (+1.03%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 23, 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 (%)
Nov 30, 2022 1.860 1.880 1.720 1.860 68,236 +0.11(+6.29%)
Nov 29, 2022 1.750 1.800 1.720 1.750 57,667 +0.03(+1.74%)
Nov 28, 2022 1.800 1.840 1.710 1.720 106,096 -0.09(-4.97%)
Nov 25, 2022 1.880 1.890 1.720 1.810 64,101 -0.06(-3.21%)
Nov 23, 2022 1.860 1.930 1.798 1.870 102,092 +0.04(+2.19%)
Nov 22, 2022 1.810 1.865 1.770 1.830 43,546 +0.02(+1.10%)
Nov 21, 2022 1.830 1.888 1.710 1.810 148,430 -0.06(-3.21%)
Nov 18, 2022 1.900 1.900 1.810 1.870 64,755 +0.03(+1.63%)
Nov 17, 2022 1.870 1.919 1.800 1.840 148,247 -0.07(-3.66%)
Nov 16, 2022 1.920 1.950 1.865 1.910 156,856 -0.04(-2.05%)
Nov 15, 2022 2.050 2.130 1.900 1.950 198,177 -0.05(-2.50%)
Nov 14, 2022 2.200 2.200 1.960 2.000 256,289 -0.27(-11.89%)
Nov 11, 2022 2.250 2.385 2.120 2.270 93,162 +0.12(+5.58%)
Nov 10, 2022 2.210 2.300 2.110 2.150 146,204 +0.00(+0.00%)
Nov 09, 2022 2.080 2.230 2.040 2.150 116,901 +0.08(+3.86%)
Nov 08, 2022 2.050 2.100 1.950 2.070 108,746 +0.05(+2.48%)
Nov 07, 2022 2.090 2.090 1.951 2.020 98,563 -0.02(-0.98%)
Nov 04, 2022 2.030 2.060 1.940 2.040 171,705 +0.02(+0.99%)
Nov 03, 2022 2.120 2.179 1.850 2.020 378,259 -0.06(-2.88%)
Nov 02, 2022 2.150 2.240 2.070 2.080 84,178 -0.10(-4.59%)
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.