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 )

3.920 -0.070 (-1.75%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
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%)
Jun 01, 2022 6.090 6.090 5.900 6.020 303,903 -0.06(-0.99%)
May 31, 2022 6.000 6.390 5.850 6.080 313,163 +0.01(+0.16%)
May 27, 2022 5.780 6.100 5.680 6.070 288,688 +0.24(+4.12%)
May 26, 2022 5.740 6.230 5.550 5.830 722,426 -0.17(-2.91%)
May 25, 2022 4.750 6.258 4.660 6.005 1,799,462 +1.17(+24.07%)
May 24, 2022 5.090 5.200 4.630 4.840 407,234 -0.32(-6.20%)
May 23, 2022 5.320 5.370 5.040 5.160 186,478 -0.12(-2.27%)
May 20, 2022 5.490 5.510 5.060 5.280 374,794 -0.26(-4.69%)
May 19, 2022 5.360 5.700 5.310 5.540 225,606 +0.02(+0.36%)
May 18, 2022 5.670 5.765 5.130 5.520 620,942 -0.48(-8.00%)
May 17, 2022 5.460 6.397 5.180 6.000 1,284,759 +0.64(+11.94%)
May 16, 2022 5.170 5.460 4.960 5.360 272,226 +0.23(+4.48%)
May 13, 2022 5.440 5.690 5.030 5.130 685,559 -0.44(-7.90%)
May 12, 2022 4.850 5.665 4.780 5.570 732,223 +0.65(+13.21%)
May 11, 2022 5.040 5.250 4.670 4.920 805,377 -0.05(-1.01%)
May 10, 2022 4.940 5.140 4.760 4.970 625,471 -0.08(-1.58%)
May 09, 2022 5.020 5.130 4.872 5.050 610,585 -0.19(-3.63%)
May 06, 2022 5.280 5.326 5.050 5.240 600,469 -0.18(-3.32%)
May 05, 2022 5.590 5.780 5.263 5.420 631,413 -0.40(-6.87%)
May 04, 2022 5.710 5.830 5.400 5.820 432,041 +0.18(+3.19%)
May 03, 2022 5.850 5.960 5.300 5.640 1,274,695 -0.10(-1.74%)
May 02, 2022 5.950 6.000 5.600 5.740 625,556 -0.34(-5.59%)
Apr 29, 2022 6.430 6.470 5.980 6.080 183,188 -0.29(-4.55%)
Apr 28, 2022 6.370 6.591 6.010 6.370 505,714 +0.01(+0.16%)
Apr 27, 2022 5.870 6.700 5.750 6.360 1,467,722 +0.35(+5.82%)
Apr 26, 2022 6.230 6.230 5.850 6.010 563,184 -0.32(-5.06%)
Apr 25, 2022 6.250 6.488 6.014 6.330 449,494 -0.02(-0.31%)
Apr 22, 2022 6.400 6.560 6.070 6.350 890,144 +0.14(+2.25%)
Apr 21, 2022 6.050 6.363 6.000 6.210 775,687 +0.22(+3.67%)
Apr 20, 2022 6.520 6.550 5.960 5.990 391,941 -0.53(-8.13%)
Apr 19, 2022 6.260 6.560 6.250 6.520 419,619 +0.29(+4.65%)
Apr 18, 2022 6.060 6.330 6.000 6.230 500,290 +0.00(+0.00%)
Apr 14, 2022 6.850 6.850 6.106 6.230 784,643 -0.48(-7.15%)
Apr 13, 2022 6.460 6.800 6.441 6.710 575,060 +0.07(+1.05%)
Apr 12, 2022 7.000 7.145 6.470 6.640 945,042 -0.48(-6.74%)
Apr 11, 2022 7.110 7.600 7.070 7.120 1,036,370 -0.07(-0.97%)
Apr 08, 2022 7.540 7.820 7.060 7.190 1,579,011 -0.77(-9.67%)
Apr 07, 2022 8.080 8.350 7.800 7.960 1,339,404 -0.21(-2.57%)
Apr 06, 2022 8.350 8.540 7.770 8.170 2,123,344 -0.62(-7.05%)
Apr 05, 2022 7.930 9.440 7.780 8.790 8,798,106 +0.73(+9.06%)
Apr 04, 2022 8.020 8.170 7.850 8.060 1,574,126 -0.28(-3.36%)
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.