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 )

3.940 +0.020 (+0.51%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 9, 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, 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%)
Apr 01, 2022 9.170 9.220 8.180 8.340 4,088,609 -1.60(-16.10%)
Mar 31, 2022 10.35 10.80 9.130 9.940 16,344,222 +1.39(+16.26%)
Mar 30, 2022 8.420 9.670 8.210 8.550 7,017,030 +0.28(+3.39%)
Mar 29, 2022 8.190 9.380 7.820 8.270 6,310,619 +0.36(+4.55%)
Mar 28, 2022 8.010 8.124 7.750 7.910 386,948 -0.08(-1.00%)
Mar 25, 2022 8.080 8.080 7.700 7.990 512,572 +0.04(+0.50%)
Mar 24, 2022 8.650 8.750 7.880 7.950 709,482 -0.70(-8.09%)
Mar 23, 2022 8.640 9.170 8.510 8.650 866,352 -0.11(-1.26%)
Mar 22, 2022 9.330 9.438 8.700 8.760 722,252 -0.57(-6.11%)
Mar 21, 2022 9.150 9.940 9.000 9.330 631,781 +0.18(+1.97%)
Mar 18, 2022 9.480 9.860 8.930 9.150 1,125,485 -0.35(-3.68%)
Mar 17, 2022 9.450 9.960 9.210 9.500 937,855 +0.10(+1.06%)
Mar 16, 2022 10.21 10.39 9.200 9.400 1,574,496 -0.65(-6.47%)
Mar 15, 2022 10.25 10.78 9.770 10.05 1,170,778 -0.65(-6.07%)
Mar 14, 2022 10.82 11.18 9.690 10.70 1,002,992 -0.01(-0.09%)
Mar 11, 2022 12.97 13.00 9.800 10.71 2,770,233 -3.52(-24.74%)
Mar 10, 2022 14.11 17.42 13.50 14.23 3,387,034 +0.12(+0.85%)
Mar 09, 2022 16.85 16.85 13.38 14.11 1,350,533 -1.14(-7.48%)
Mar 08, 2022 27.80 28.50 15.17 15.25 1,363,794 -11.40(-42.78%)
Mar 07, 2022 39.90 40.52 26.36 26.65 484,697 -15.83(-37.26%)
Mar 04, 2022 52.40 54.50 40.10 42.48 416,026 -11.10(-20.72%)
Mar 03, 2022 52.86 56.79 49.09 53.58 381,826 +3.59(+7.18%)
Mar 02, 2022 51.55 65.52 48.32 49.99 818,608 -2.29(-4.38%)
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.