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 )

3.950 +0.040 (+1.02%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 19, 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, 2023 4.200 4.200 4.060 4.135 6,025 -0.07(-1.55%)
Nov 29, 2023 4.400 4.396 4.160 4.200 7,481 -0.26(-5.91%)
Nov 28, 2023 4.600 4.600 4.390 4.464 8,975 -0.14(-2.96%)
Nov 27, 2023 4.600 4.786 4.510 4.600 6,627 -0.11(-2.34%)
Nov 24, 2023 4.570 4.800 4.510 4.710 2,440 +0.20(+4.43%)
Nov 22, 2023 4.610 4.850 4.500 4.510 9,314 -0.27(-5.65%)
Nov 21, 2023 4.350 4.850 4.350 4.780 14,770 +0.35(+7.90%)
Nov 20, 2023 4.000 4.500 3.985 4.430 21,203 +0.43(+10.75%)
Nov 17, 2023 4.000 4.050 3.926 4.000 8,834 +0.16(+4.17%)
Nov 16, 2023 3.990 4.070 3.792 3.840 30,630 +0.00(+0.00%)
Nov 15, 2023 3.800 3.950 3.750 3.840 11,638 +0.09(+2.40%)
Nov 14, 2023 3.860 4.070 3.718 3.750 14,263 -0.12(-3.23%)
Nov 13, 2023 4.055 4.055 3.760 3.875 4,672 -0.04(-1.15%)
Nov 10, 2023 3.590 4.010 3.590 3.920 4,612 +0.27(+7.40%)
Nov 09, 2023 3.940 4.040 3.650 3.650 24,503 -0.15(-3.95%)
Nov 08, 2023 4.190 4.290 3.800 3.800 17,176 -0.44(-10.38%)
Nov 07, 2023 5.040 5.040 4.150 4.240 11,017 -0.37(-8.03%)
Nov 06, 2023 4.880 4.987 4.600 4.610 21,146 -0.13(-2.74%)
Nov 03, 2023 4.630 4.790 4.575 4.740 21,480 +0.48(+11.27%)
Nov 02, 2023 4.630 4.630 4.230 4.260 22,164 -0.19(-4.27%)
Nov 01, 2023 4.400 4.560 4.400 4.450 12,130 +0.07(+1.60%)
Oct 31, 2023 4.190 4.460 4.090 4.380 38,857 +0.24(+5.80%)
Oct 30, 2023 3.800 4.140 3.800 4.140 27,513 +0.32(+8.38%)
Oct 27, 2023 3.935 3.935 3.820 3.820 7,528 -0.09(-2.30%)
Oct 26, 2023 3.828 3.980 3.828 3.910 9,879 +0.00(+0.00%)
Oct 25, 2023 4.100 4.150 3.900 3.910 12,034 -0.14(-3.46%)
Oct 24, 2023 3.970 4.340 3.920 4.050 57,778 -0.01(-0.36%)
Oct 23, 2023 3.750 4.430 3.720 4.064 60,875 +0.24(+6.40%)
Oct 20, 2023 3.720 4.260 3.150 3.820 96,706 +0.02(+0.53%)
Oct 19, 2023 4.210 4.505 3.770 3.800 79,477 -0.50(-11.63%)
Oct 18, 2023 4.750 4.939 4.230 4.300 48,614 -0.54(-11.16%)
Oct 17, 2023 4.250 5.490 4.200 4.840 159,649 +4.59(+1867.48%)
Oct 16, 2023 0.3675 0.3747 0.2200 0.2460 2,782,666 -0.10(-29.63%)
Oct 13, 2023 0.3700 0.3799 0.3441 0.3496 288,222 -0.02(-6.52%)
Oct 12, 2023 0.3600 0.4000 0.3500 0.3740 166,954 +0.01(+1.91%)
Oct 11, 2023 0.4000 0.4000 0.3600 0.3670 191,462 -0.00(-0.81%)
Oct 10, 2023 0.4100 0.4259 0.3500 0.3700 1,831,759 -0.05(-12.94%)
Oct 09, 2023 0.4172 0.4300 0.4000 0.4250 193,137 -0.01(-1.19%)
Oct 06, 2023 0.4800 0.4986 0.4150 0.4301 378,045 -0.05(-10.40%)
Oct 05, 2023 0.5429 0.5474 0.4567 0.4800 1,497,012 -0.14(-23.08%)
Oct 04, 2023 0.5253 0.6330 0.5253 0.6240 1,775,317 +0.08(+15.53%)
Oct 03, 2023 0.5650 0.5989 0.5220 0.5401 189,597 -0.04(-7.36%)
Oct 02, 2023 0.6195 0.6367 0.5700 0.5830 208,198 -0.01(-1.19%)
Sep 29, 2023 0.6000 0.6370 0.5900 0.5900 55,261 -0.02(-3.28%)
Sep 28, 2023 0.6400 0.6400 0.5900 0.6100 37,534 +0.03(+4.72%)
Sep 27, 2023 0.6000 0.6197 0.5825 0.5825 136,624 -0.03(-4.51%)
Sep 26, 2023 0.6267 0.6348 0.6000 0.6100 33,674 +0.01(+1.67%)
Sep 25, 2023 0.6000 0.6300 0.5970 0.6000 75,453 +0.00(+0.17%)
Sep 22, 2023 0.6100 0.6300 0.5825 0.5990 184,572 -0.02(-3.23%)
Sep 21, 2023 0.6000 0.6446 0.6000 0.6190 108,877 -0.02(-3.28%)
Sep 20, 2023 0.6400 0.6895 0.6200 0.6400 130,759 +0.00(+0.00%)
Sep 19, 2023 0.6600 0.6900 0.6300 0.6400 36,757 +0.01(+2.07%)
Sep 18, 2023 0.6300 0.7000 0.6250 0.6270 119,561 -0.00(-0.16%)
Sep 15, 2023 0.6900 0.6996 0.6280 0.6280 121,896 -0.04(-6.17%)
Sep 14, 2023 0.6700 0.6995 0.6600 0.6693 46,079 +0.01(+1.55%)
Sep 13, 2023 0.6284 0.6909 0.6284 0.6591 181,747 -0.01(-2.04%)
Sep 12, 2023 0.6923 0.7035 0.6510 0.6728 74,972 +0.00(+0.42%)
Sep 11, 2023 0.6900 0.6900 0.6700 0.6700 94,796 -0.03(-4.29%)
Sep 08, 2023 0.8190 0.8200 0.6812 0.7000 285,160 -0.04(-5.42%)
Sep 07, 2023 0.7500 0.8100 0.7332 0.7401 40,076 -0.02(-3.06%)
Sep 06, 2023 0.7600 0.8015 0.7500 0.7635 14,792 +0.00(+0.13%)
Sep 05, 2023 0.7938 0.8133 0.7601 0.7625 73,176 -0.05(-5.86%)
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.