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 -0.040 (-1.01%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 10, 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 (%)
May 31, 2023 0.9600 0.9600 0.9067 0.9460 164,977 +0.00(+0.01%)
May 30, 2023 0.9200 0.9500 0.9001 0.9459 81,259 +0.02(+2.04%)
May 26, 2023 0.9100 0.9500 0.9100 0.9270 45,343 +0.00(+0.41%)
May 25, 2023 0.9300 0.9500 0.9111 0.9232 50,399 -0.02(-2.32%)
May 24, 2023 0.9444 0.9500 0.9300 0.9451 85,428 -0.00(-0.52%)
May 23, 2023 0.9500 0.9599 0.9496 0.9500 189,024 +0.00(+0.45%)
May 22, 2023 0.9500 0.9645 0.9062 0.9457 330,238 +0.00(+0.00%)
May 19, 2023 0.9400 0.9800 0.9152 0.9457 280,200 +0.03(+3.33%)
May 18, 2023 0.8919 0.9400 0.8800 0.9152 133,337 +0.02(+2.22%)
May 17, 2023 0.8300 0.9500 0.8201 0.8953 106,294 +0.09(+10.90%)
May 16, 2023 0.8200 0.8560 0.7759 0.8073 254,099 -0.01(-1.31%)
May 15, 2023 0.9501 0.9599 0.7921 0.8180 229,750 -0.09(-9.62%)
May 12, 2023 1.000 1.040 0.8906 0.9051 427,967 -0.09(-9.49%)
May 11, 2023 1.000 1.140 0.9600 1.000 841,798 -0.06(-5.66%)
May 10, 2023 0.7100 1.180 0.7069 1.060 5,524,631 +0.34(+47.63%)
May 09, 2023 0.7617 0.7625 0.7002 0.7180 283,046 -0.02(-2.75%)
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%)
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.