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 )

3.910 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 1, 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 30, 2023 0.9700 1.040 0.9700 0.9800 149,685 +0.00(+0.00%)
Jun 29, 2023 0.9300 1.030 0.9200 0.9800 102,490 +0.06(+6.74%)
Jun 28, 2023 0.9100 0.9700 0.9100 0.9181 57,365 +0.02(+2.01%)
Jun 27, 2023 0.9075 0.9788 0.9000 0.9000 108,616 -0.02(-2.17%)
Jun 26, 2023 0.9800 1.040 0.9200 0.9200 149,334 -0.05(-5.14%)
Jun 23, 2023 1.020 1.055 0.9698 0.9698 2,265,952 -0.05(-4.92%)
Jun 22, 2023 1.040 1.040 1.010 1.020 75,281 +0.00(+0.00%)
Jun 21, 2023 1.010 1.050 0.9975 1.020 166,749 +0.02(+2.00%)
Jun 20, 2023 1.030 1.050 1.000 1.000 122,413 -0.05(-4.76%)
Jun 16, 2023 1.050 1.050 1.000 1.050 256,511 +0.03(+2.94%)
Jun 15, 2023 1.030 1.070 0.9800 1.020 179,104 +0.28(+38.16%)
May 08, 2023 0.7700 0.7992 0.7202 0.7383 536,216 -0.01(-0.94%)
May 05, 2023 0.7000 0.7700 0.7000 0.7453 242,406 +0.03(+4.05%)
May 04, 2023 0.7300 0.7644 0.6900 0.7163 268,628 -0.01(-1.90%)
May 03, 2023 0.7627 0.7958 0.7101 0.7302 124,043 -0.02(-2.65%)
May 02, 2023 0.7858 0.8200 0.7110 0.7501 344,144 -0.04(-5.05%)
May 01, 2023 0.7800 0.8071 0.7300 0.7900 141,689 +0.03(+3.95%)
Apr 28, 2023 0.7549 0.8058 0.7350 0.7600 132,545 +0.01(+0.68%)
Apr 27, 2023 0.7900 0.7900 0.7301 0.7549 239,362 -0.00(-0.20%)
Apr 26, 2023 0.7908 0.8208 0.7330 0.7564 210,005 -0.04(-4.90%)
Apr 25, 2023 0.7868 0.8146 0.7801 0.7954 91,286 +0.01(+0.67%)
Apr 24, 2023 0.7821 0.8100 0.7821 0.7901 140,751 -0.02(-2.01%)
Apr 21, 2023 0.8100 0.8446 0.7950 0.8063 150,151 -0.03(-3.07%)
Apr 20, 2023 0.8500 0.9019 0.7900 0.8318 587,277 -0.05(-5.87%)
Apr 19, 2023 0.9016 0.9449 0.8213 0.8837 237,917 -0.04(-3.95%)
Apr 18, 2023 0.8800 0.9554 0.8500 0.9200 271,826 +0.06(+6.95%)
Apr 17, 2023 0.8600 0.9039 0.8201 0.8602 171,587 -0.02(-1.89%)
Apr 14, 2023 0.8300 0.9100 0.8300 0.8768 169,236 -0.01(-1.48%)
Apr 13, 2023 0.9061 0.9427 0.8604 0.8900 148,281 +0.01(+1.53%)
Apr 12, 2023 0.8400 0.9002 0.8200 0.8766 138,944 +0.05(+5.60%)
Apr 11, 2023 0.8382 0.9000 0.8300 0.8301 128,695 +0.00(+0.00%)
Apr 10, 2023 0.8400 0.8600 0.8300 0.8301 158,022 -0.01(-1.14%)
Apr 06, 2023 0.8400 0.9000 0.8202 0.8397 151,049 -0.01(-1.52%)
Apr 05, 2023 0.8800 0.9670 0.8450 0.8527 228,351 -0.03(-3.42%)
Apr 04, 2023 0.9594 1.000 0.8801 0.8829 212,951 -0.10(-10.43%)
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.