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: 1:39 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 (%)
Mar 31, 2023 0.9500 1.000 0.9300 0.9589 119,485 +0.03(+3.46%)
Mar 30, 2023 0.9500 0.9519 0.9000 0.9268 119,526 +0.06(+6.60%)
Mar 29, 2023 0.8900 0.8905 0.8510 0.8694 143,824 -0.01(-1.20%)
Mar 28, 2023 0.8653 0.9100 0.8650 0.8800 99,304 +0.01(+1.16%)
Mar 27, 2023 0.9382 0.9500 0.8651 0.8699 221,523 -0.06(-6.46%)
Mar 24, 2023 0.9600 0.9921 0.9100 0.9300 232,513 -0.03(-3.12%)
Mar 23, 2023 0.9500 1.020 0.9405 0.9600 194,571 +0.00(+0.00%)
Mar 22, 2023 0.9800 0.9900 0.9600 0.9600 83,167 +0.01(+0.79%)
Mar 21, 2023 0.9800 1.020 0.9525 0.9525 94,238 +0.00(+0.09%)
Mar 20, 2023 1.010 1.048 0.9508 0.9516 199,305 -0.08(-7.61%)
Mar 17, 2023 1.020 1.070 0.9522 1.030 521,089 +0.01(+0.98%)
Mar 16, 2023 1.000 1.040 0.9700 1.020 190,771 -0.00(-0.49%)
Mar 15, 2023 1.080 1.090 1.010 1.025 178,670 -0.03(-2.38%)
Mar 14, 2023 1.050 1.070 1.010 1.050 211,309 -0.02(-1.87%)
Mar 13, 2023 1.010 1.110 0.9800 1.070 274,462 +0.01(+0.94%)
Mar 10, 2023 1.120 1.122 1.030 1.060 145,161 -0.03(-2.75%)
Mar 09, 2023 1.220 1.220 1.050 1.090 674,696 -0.11(-9.17%)
Mar 08, 2023 1.000 1.240 1.000 1.200 495,018 +0.21(+20.62%)
Mar 07, 2023 1.000 1.010 0.9500 0.9949 274,287 +0.01(+1.33%)
Mar 06, 2023 1.130 1.130 0.9500 0.9818 475,708 -0.09(-8.24%)
Mar 03, 2023 1.000 1.080 1.000 1.070 266,189 +0.05(+4.90%)
Mar 02, 2023 1.050 1.087 1.000 1.020 206,720 -0.03(-2.86%)
Mar 01, 2023 1.030 1.090 1.000 1.050 248,087 +0.02(+1.94%)
Feb 28, 2023 1.070 1.130 1.020 1.030 156,843 -0.04(-3.74%)
Feb 27, 2023 1.130 1.137 1.060 1.070 87,950 -0.02(-1.83%)
Feb 24, 2023 1.120 1.158 1.060 1.090 111,045 -0.05(-4.39%)
Feb 23, 2023 1.180 1.205 1.060 1.140 234,533 -0.03(-2.56%)
Feb 22, 2023 1.230 1.290 1.110 1.170 302,903 -0.07(-5.65%)
Feb 21, 2023 1.340 1.360 1.230 1.240 105,250 -0.13(-9.49%)
Feb 17, 2023 1.410 1.425 1.310 1.370 109,488 +0.00(+0.00%)
Feb 16, 2023 1.370 1.380 1.290 1.370 143,439 +0.02(+1.48%)
Feb 15, 2023 1.270 1.470 1.270 1.350 386,559 +0.06(+4.65%)
Feb 14, 2023 1.230 1.300 1.160 1.290 57,164 +0.05(+4.03%)
Feb 13, 2023 1.230 1.250 1.180 1.240 65,791 +0.04(+3.33%)
Feb 10, 2023 1.200 1.205 1.160 1.200 106,678 +0.00(+0.00%)
Feb 09, 2023 1.320 1.320 1.190 1.200 140,358 -0.09(-6.98%)
Feb 08, 2023 1.280 1.320 1.230 1.290 180,206 +0.04(+3.20%)
Feb 07, 2023 1.360 1.389 1.220 1.250 253,826 -0.08(-6.02%)
Feb 06, 2023 1.240 1.350 1.210 1.330 490,998 +0.10(+8.13%)
Feb 03, 2023 1.210 1.330 1.200 1.230 210,727 +0.01(+0.82%)
Feb 02, 2023 1.290 1.300 1.200 1.220 251,633 -0.01(-0.81%)
Feb 01, 2023 1.250 1.290 1.160 1.230 353,851 -0.02(-1.60%)
Jan 31, 2023 1.200 1.250 1.160 1.250 236,582 +0.09(+7.76%)
Jan 30, 2023 1.240 1.250 1.150 1.160 366,990 -0.06(-4.92%)
Jan 27, 2023 1.190 1.380 1.180 1.220 631,397 +0.02(+1.67%)
Jan 26, 2023 1.270 1.290 1.190 1.200 261,025 -0.07(-5.51%)
Jan 25, 2023 1.330 1.345 1.250 1.270 161,512 -0.07(-5.22%)
Jan 24, 2023 1.250 1.410 1.250 1.340 240,078 +0.03(+2.29%)
Jan 23, 2023 1.230 1.360 1.230 1.310 354,481 +0.06(+4.80%)
Jan 20, 2023 1.380 1.380 1.230 1.250 225,777 -0.06(-4.58%)
Jan 19, 2023 1.310 1.415 1.300 1.310 283,619 -0.01(-0.76%)
Jan 18, 2023 1.450 1.560 1.300 1.320 443,027 -0.16(-10.81%)
Jan 17, 2023 1.480 1.960 1.410 1.480 1,475,848 +0.07(+4.96%)
Jan 13, 2023 1.320 1.480 1.300 1.410 223,782 +0.07(+5.22%)
Jan 12, 2023 1.370 1.750 1.280 1.340 839,504 +0.03(+1.90%)
Jan 11, 2023 1.230 1.330 1.210 1.315 137,790 +0.07(+6.05%)
Jan 10, 2023 1.240 1.250 1.200 1.240 35,388 +0.02(+1.64%)
Jan 09, 2023 1.260 1.260 1.201 1.220 79,950 +0.01(+0.83%)
Jan 06, 2023 1.250 1.250 1.160 1.210 49,520 +0.02(+1.68%)
Jan 05, 2023 1.170 1.240 1.150 1.190 75,891 -0.01(-0.83%)
Jan 04, 2023 1.260 1.260 1.140 1.200 136,682 -0.05(-4.00%)
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.