Indicators

Inspirato Incorporated - Class A Common Stock (NQ: ISPO )

3.925 -0.066 (-1.65%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.700	3.790	3.550	3.680	92,330	-0.05(-1.47%)
Dec 28, 2023	3.805	3.970	3.730	3.735	32,338	-0.04(-1.19%)
Dec 27, 2023	3.920	3.920	3.750	3.780	23,475	-0.12(-3.08%)
Dec 26, 2023	3.910	4.090	3.800	3.900	23,880	+0.06(+1.56%)
Dec 22, 2023	3.900	3.900	3.750	3.840	13,066	+0.04(+1.05%)
Dec 21, 2023	3.860	3.982	3.700	3.800	14,916	-0.19(-4.76%)
Dec 20, 2023	3.880	3.995	3.850	3.990	8,600	+0.16(+4.18%)
Dec 19, 2023	3.990	4.000	3.820	3.830	22,545	-0.07(-1.92%)
Dec 18, 2023	3.860	3.920	3.860	3.905	3,054	+0.05(+1.43%)
Dec 15, 2023	4.000	4.043	3.850	3.850	8,837	-0.08(-2.09%)
Dec 14, 2023	4.150	4.190	3.850	3.932	17,562	-0.03(-0.71%)
Dec 13, 2023	3.900	4.040	3.900	3.960	7,473	+0.10(+2.59%)
Dec 12, 2023	4.050	4.053	3.860	3.860	7,536	-0.23(-5.62%)
Dec 11, 2023	4.196	4.196	4.040	4.090	3,872	-0.08(-1.92%)
Dec 08, 2023	4.170	4.220	3.979	4.170	9,114	+0.21(+5.19%)
Dec 07, 2023	4.110	4.363	3.964	3.964	10,876	-0.11(-2.59%)
Dec 06, 2023	3.960	4.082	3.910	4.070	4,456	+0.07(+1.74%)
Dec 05, 2023	3.940	4.281	3.940	4.000	16,337	-0.10(-2.44%)
Dec 04, 2023	4.490	4.490	4.100	4.100	10,457	-0.18(-4.21%)

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.