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 (%)
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%)
Sep 01, 2022 2.680 2.870 2.610 2.810 787,456 +0.02(+0.72%)
Aug 31, 2022 2.670 3.400 2.670 2.790 5,176,559 +0.16(+6.08%)
Aug 30, 2022 2.870 2.885 2.580 2.630 837,559 -0.26(-9.00%)
Aug 29, 2022 2.900 3.130 2.820 2.890 761,192 -0.07(-2.36%)
Aug 26, 2022 3.260 3.315 2.950 2.960 689,997 -0.41(-12.17%)
Aug 25, 2022 3.060 3.460 3.030 3.370 1,445,052 +0.28(+9.06%)
Aug 24, 2022 3.080 3.190 3.040 3.090 394,079 -0.01(-0.32%)
Aug 23, 2022 2.950 3.100 2.870 3.100 318,116 +0.20(+6.90%)
Aug 22, 2022 3.070 3.080 2.860 2.900 452,059 -0.19(-6.15%)
Aug 19, 2022 3.120 3.140 3.010 3.090 336,272 -0.14(-4.19%)
Aug 18, 2022 3.340 3.340 3.170 3.225 249,045 -0.05(-1.68%)
Aug 17, 2022 3.500 3.620 3.140 3.280 1,054,921 -0.32(-8.89%)
Aug 16, 2022 3.660 3.720 2.880 3.600 2,081,419 -0.10(-2.70%)
Aug 15, 2022 3.860 3.960 3.670 3.700 725,336 -0.27(-6.80%)
Aug 12, 2022 4.080 4.130 3.880 3.970 704,282 -0.13(-3.17%)
Aug 11, 2022 4.000 4.300 3.820 4.100 1,150,702 +0.18(+4.59%)
Aug 10, 2022 4.930 5.000 3.780 3.920 2,293,581 -1.07(-21.44%)
Aug 09, 2022 5.210 5.210 4.830 4.990 322,239 +0.05(+1.01%)
Aug 08, 2022 5.100 5.151 4.780 4.940 221,925 -0.10(-1.98%)
Aug 05, 2022 4.960 5.100 4.900 5.040 179,818 +0.07(+1.41%)
Aug 04, 2022 4.910 5.210 4.890 4.970 199,828 +0.00(+0.00%)
Aug 03, 2022 4.840 5.060 4.805 4.970 166,068 +0.14(+2.90%)
Aug 02, 2022 4.900 5.020 4.800 4.830 93,355 -0.11(-2.23%)
Aug 01, 2022 5.030 5.030 4.690 4.940 153,364 -0.09(-1.79%)
Jul 29, 2022 4.880 5.190 4.820 5.030 182,623 +0.21(+4.36%)
Jul 28, 2022 4.940 5.047 4.730 4.820 71,462 -0.05(-1.03%)
Jul 27, 2022 4.930 4.950 4.700 4.870 299,546 +0.03(+0.62%)
Jul 26, 2022 4.800 4.950 4.648 4.840 92,668 -0.10(-2.02%)
Jul 25, 2022 4.840 4.970 4.570 4.940 186,936 +0.06(+1.23%)
Jul 22, 2022 5.010 5.010 4.715 4.880 90,609 -0.09(-1.81%)
Jul 21, 2022 4.710 5.220 4.530 4.970 279,408 +0.28(+5.97%)
Jul 20, 2022 4.600 4.720 4.480 4.690 119,373 +0.15(+3.30%)
Jul 19, 2022 4.720 4.790 4.480 4.540 143,765 -0.07(-1.52%)
Jul 18, 2022 4.730 5.100 4.450 4.610 430,521 +0.09(+1.99%)
Jul 15, 2022 4.590 4.640 4.460 4.520 159,100 +0.01(+0.22%)
Jul 14, 2022 4.700 4.707 4.460 4.510 102,024 -0.29(-6.04%)
Jul 13, 2022 4.530 4.870 4.530 4.800 115,266 +0.11(+2.35%)
Jul 12, 2022 4.630 4.710 4.570 4.690 83,026 +0.09(+1.96%)
Jul 11, 2022 4.750 4.750 4.540 4.600 86,238 -0.20(-4.17%)
Jul 08, 2022 4.870 4.900 4.660 4.800 164,305 -0.20(-4.00%)
Jul 07, 2022 4.730 5.280 4.555 5.000 494,848 +0.28(+5.93%)
Jul 06, 2022 4.810 4.815 4.500 4.720 162,507 -0.07(-1.46%)
Jul 05, 2022 4.680 4.829 4.530 4.790 128,015 -0.04(-0.83%)
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.