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 )

3.900 -0.090 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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%)
Nov 01, 2022 2.200 2.260 2.120 2.180 79,988 +0.04(+1.87%)
Oct 31, 2022 2.210 2.250 2.120 2.140 69,400 -0.08(-3.60%)
Oct 28, 2022 2.230 2.270 2.120 2.220 69,636 +0.04(+1.83%)
Oct 27, 2022 2.210 2.310 2.170 2.180 99,326 -0.03(-1.36%)
Oct 26, 2022 2.170 2.300 2.110 2.210 333,735 +0.07(+3.27%)
Oct 25, 2022 2.190 2.240 2.120 2.140 144,806 -0.04(-1.83%)
Oct 24, 2022 2.100 2.220 2.030 2.180 254,534 +0.08(+3.81%)
Oct 21, 2022 2.130 2.130 2.050 2.100 83,590 +0.02(+0.96%)
Oct 20, 2022 2.140 2.260 2.070 2.080 94,611 -0.06(-2.80%)
Oct 19, 2022 2.290 2.340 2.130 2.140 109,814 -0.19(-8.15%)
Oct 18, 2022 2.170 2.370 2.160 2.330 138,908 +0.18(+8.37%)
Oct 17, 2022 2.200 2.260 2.120 2.150 123,724 +0.05(+2.38%)
Oct 14, 2022 2.240 2.290 2.060 2.100 138,563 -0.11(-4.98%)
Oct 13, 2022 2.130 2.245 2.130 2.210 118,256 -0.02(-0.67%)
Oct 12, 2022 2.270 2.340 2.100 2.225 267,363 -0.05(-2.41%)
Oct 11, 2022 2.430 2.430 2.205 2.280 141,762 -0.20(-8.06%)
Oct 10, 2022 2.500 2.580 2.430 2.480 161,699 -0.02(-0.80%)
Oct 07, 2022 2.450 2.520 2.400 2.500 107,313 +0.02(+0.81%)
Oct 06, 2022 2.420 2.528 2.380 2.480 103,132 +0.02(+0.81%)
Oct 05, 2022 2.470 2.540 2.378 2.460 156,781 -0.09(-3.53%)
Oct 04, 2022 2.520 2.560 2.430 2.550 252,244 +0.11(+4.51%)
Oct 03, 2022 2.430 2.510 2.350 2.440 160,094 +0.08(+3.39%)
Sep 30, 2022 2.470 2.560 2.335 2.360 284,287 -0.12(-4.84%)
Sep 29, 2022 2.440 2.550 2.360 2.480 157,810 -0.02(-0.80%)
Sep 28, 2022 2.200 2.569 2.200 2.500 370,578 +0.23(+10.13%)
Sep 27, 2022 2.350 2.370 2.130 2.270 568,535 -0.06(-2.58%)
Sep 26, 2022 2.260 2.390 2.200 2.330 439,424 +0.04(+1.75%)
Sep 23, 2022 2.070 2.310 2.030 2.290 486,238 +0.12(+5.53%)
Sep 22, 2022 2.130 2.180 2.020 2.170 538,346 +0.07(+3.33%)
Sep 21, 2022 2.300 2.330 2.080 2.100 625,007 -0.20(-8.70%)
Sep 20, 2022 2.500 2.630 2.270 2.300 717,300 -0.23(-9.09%)
Sep 19, 2022 2.610 2.640 2.480 2.530 732,955 -0.11(-4.17%)
Sep 16, 2022 2.670 2.720 2.610 2.640 1,288,442 -0.09(-3.30%)
Sep 15, 2022 2.930 2.930 2.670 2.730 677,856 -0.01(-0.36%)
Sep 14, 2022 2.750 2.810 2.670 2.740 602,868 +0.03(+1.11%)
Sep 13, 2022 2.840 2.910 2.700 2.710 309,724 -0.21(-7.19%)
Sep 12, 2022 3.010 3.090 2.860 2.920 367,280 +0.02(+0.69%)
Sep 09, 2022 2.820 3.040 2.820 2.900 342,880 +0.10(+3.57%)
Sep 08, 2022 2.890 2.965 2.760 2.800 269,256 -0.19(-6.35%)
Sep 07, 2022 2.830 3.075 2.800 2.990 263,258 +0.16(+5.65%)
Sep 06, 2022 2.800 2.930 2.720 2.830 396,652 +0.09(+3.28%)
Sep 02, 2022 2.780 2.910 2.720 2.740 228,811 -0.07(-2.49%)
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.