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 )

3.954 -0.037 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 4.280 4.730 4.060 4.630 547,015 +0.51(+12.38%)
Jun 29, 2022 4.440 4.460 4.090 4.120 155,613 -0.38(-8.44%)
Jun 28, 2022 4.780 4.836 4.450 4.500 206,192 -0.29(-6.05%)
Jun 27, 2022 5.230 5.424 4.760 4.790 191,491 -0.56(-10.47%)
Jun 24, 2022 5.290 5.690 5.249 5.350 1,341,388 +0.06(+1.13%)
Jun 23, 2022 4.960 5.480 4.840 5.290 228,108 +0.33(+6.65%)
Jun 22, 2022 4.570 5.080 4.560 4.960 203,608 +0.28(+5.98%)
Jun 21, 2022 5.060 5.090 4.670 4.680 241,326 +0.09(+1.96%)
Jun 17, 2022 4.270 4.640 4.270 4.590 1,317,510 +0.26(+6.00%)
Jun 16, 2022 4.070 4.335 4.000 4.330 174,000 +0.11(+2.61%)
Jun 15, 2022 4.250 4.360 4.080 4.220 280,176 -0.04(-0.94%)
Jun 14, 2022 4.420 4.690 4.210 4.260 742,085 -0.02(-0.47%)
Jun 13, 2022 4.750 4.840 4.222 4.280 326,881 -0.52(-10.83%)
Jun 10, 2022 5.210 5.210 4.750 4.800 375,752 -0.42(-8.05%)
Jun 09, 2022 5.500 5.550 5.200 5.220 240,680 -0.28(-5.09%)
Jun 08, 2022 5.310 5.610 5.210 5.500 232,160 +0.16(+3.00%)
Jun 07, 2022 5.290 5.490 5.100 5.340 237,158 -0.04(-0.74%)
Jun 06, 2022 6.050 6.370 5.310 5.380 489,449 -0.84(-13.50%)
Jun 03, 2022 5.890 6.350 5.880 6.220 217,884 +0.18(+2.98%)
Jun 02, 2022 6.000 6.080 5.780 6.040 120,663 +0.02(+0.33%)
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.