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 )

3.991 +0.081 (+2.07%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 2, 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 (%)
Nov 30, 2023 4.200 4.200 4.060 4.135 6,025 -0.07(-1.55%)
Nov 29, 2023 4.400 4.396 4.160 4.200 7,481 -0.26(-5.91%)
Nov 28, 2023 4.600 4.600 4.390 4.464 8,975 -0.14(-2.96%)
Nov 27, 2023 4.600 4.786 4.510 4.600 6,627 -0.11(-2.34%)
Nov 24, 2023 4.570 4.800 4.510 4.710 2,440 +0.20(+4.43%)
Nov 22, 2023 4.610 4.850 4.500 4.510 9,314 -0.27(-5.65%)
Nov 21, 2023 4.350 4.850 4.350 4.780 14,770 +0.35(+7.90%)
Nov 20, 2023 4.000 4.500 3.985 4.430 21,203 +0.43(+10.75%)
Nov 17, 2023 4.000 4.050 3.926 4.000 8,834 +0.16(+4.17%)
Nov 16, 2023 3.990 4.070 3.792 3.840 30,630 +0.00(+0.00%)
Nov 15, 2023 3.800 3.950 3.750 3.840 11,638 +0.09(+2.40%)
Nov 14, 2023 3.860 4.070 3.718 3.750 14,263 -0.12(-3.23%)
Nov 13, 2023 4.055 4.055 3.760 3.875 4,672 -0.04(-1.15%)
Nov 10, 2023 3.590 4.010 3.590 3.920 4,612 +0.27(+7.40%)
Nov 09, 2023 3.940 4.040 3.650 3.650 24,503 -0.15(-3.95%)
Nov 08, 2023 4.190 4.290 3.800 3.800 17,176 -0.44(-10.38%)
Nov 07, 2023 5.040 5.040 4.150 4.240 11,017 -0.37(-8.03%)
Nov 06, 2023 4.880 4.987 4.600 4.610 21,146 -0.13(-2.74%)
Nov 03, 2023 4.630 4.790 4.575 4.740 21,480 +0.48(+11.27%)
Nov 02, 2023 4.630 4.630 4.230 4.260 22,164 -0.19(-4.27%)
Nov 01, 2023 4.400 4.560 4.400 4.450 12,130 +0.07(+1.60%)
Oct 31, 2023 4.190 4.460 4.090 4.380 38,857 +0.24(+5.80%)
Oct 30, 2023 3.800 4.140 3.800 4.140 27,513 +0.32(+8.38%)
Oct 27, 2023 3.935 3.935 3.820 3.820 7,528 -0.09(-2.30%)
Oct 26, 2023 3.828 3.980 3.828 3.910 9,879 +0.00(+0.00%)
Oct 25, 2023 4.100 4.150 3.900 3.910 12,034 -0.14(-3.46%)
Oct 24, 2023 3.970 4.340 3.920 4.050 57,778 -0.01(-0.36%)
Oct 23, 2023 3.750 4.430 3.720 4.064 60,875 +0.24(+6.40%)
Oct 20, 2023 3.720 4.260 3.150 3.820 96,706 +0.02(+0.53%)
Oct 19, 2023 4.210 4.505 3.770 3.800 79,477 -0.50(-11.63%)
Oct 18, 2023 4.750 4.939 4.230 4.300 48,614 -0.54(-11.16%)
Oct 17, 2023 4.250 5.490 4.200 4.840 159,649 +4.59(+1867.48%)
Oct 16, 2023 0.3675 0.3747 0.2200 0.2460 2,782,666 -0.10(-29.63%)
Oct 13, 2023 0.3700 0.3799 0.3441 0.3496 288,222 -0.02(-6.52%)
Oct 12, 2023 0.3600 0.4000 0.3500 0.3740 166,954 +0.01(+1.91%)
Oct 11, 2023 0.4000 0.4000 0.3600 0.3670 191,462 -0.00(-0.81%)
Oct 10, 2023 0.4100 0.4259 0.3500 0.3700 1,831,759 -0.05(-12.94%)
Oct 09, 2023 0.4172 0.4300 0.4000 0.4250 193,137 -0.01(-1.19%)
Oct 06, 2023 0.4800 0.4986 0.4150 0.4301 378,045 -0.05(-10.40%)
Oct 05, 2023 0.5429 0.5474 0.4567 0.4800 1,497,012 -0.14(-23.08%)
Oct 04, 2023 0.5253 0.6330 0.5253 0.6240 1,775,317 +0.08(+15.53%)
Oct 03, 2023 0.5650 0.5989 0.5220 0.5401 189,597 -0.04(-7.36%)
Oct 02, 2023 0.6195 0.6367 0.5700 0.5830 208,198 -0.01(-1.19%)
Sep 29, 2023 0.6000 0.6370 0.5900 0.5900 55,261 -0.02(-3.28%)
Sep 28, 2023 0.6400 0.6400 0.5900 0.6100 37,534 +0.03(+4.72%)
Sep 27, 2023 0.6000 0.6197 0.5825 0.5825 136,624 -0.03(-4.51%)
Sep 26, 2023 0.6267 0.6348 0.6000 0.6100 33,674 +0.01(+1.67%)
Sep 25, 2023 0.6000 0.6300 0.5970 0.6000 75,453 +0.00(+0.17%)
Sep 22, 2023 0.6100 0.6300 0.5825 0.5990 184,572 -0.02(-3.23%)
Sep 21, 2023 0.6000 0.6446 0.6000 0.6190 108,877 -0.02(-3.28%)
Sep 20, 2023 0.6400 0.6895 0.6200 0.6400 130,759 +0.00(+0.00%)
Sep 19, 2023 0.6600 0.6900 0.6300 0.6400 36,757 +0.01(+2.07%)
Sep 18, 2023 0.6300 0.7000 0.6250 0.6270 119,561 -0.00(-0.16%)
Sep 15, 2023 0.6900 0.6996 0.6280 0.6280 121,896 -0.04(-6.17%)
Sep 14, 2023 0.6700 0.6995 0.6600 0.6693 46,079 +0.01(+1.55%)
Sep 13, 2023 0.6284 0.6909 0.6284 0.6591 181,747 -0.01(-2.04%)
Sep 12, 2023 0.6923 0.7035 0.6510 0.6728 74,972 +0.00(+0.42%)
Sep 11, 2023 0.6900 0.6900 0.6700 0.6700 94,796 -0.03(-4.29%)
Sep 08, 2023 0.8190 0.8200 0.6812 0.7000 285,160 -0.04(-5.42%)
Sep 07, 2023 0.7500 0.8100 0.7332 0.7401 40,076 -0.02(-3.06%)
Sep 06, 2023 0.7600 0.8015 0.7500 0.7635 14,792 +0.00(+0.13%)
Sep 05, 2023 0.7938 0.8133 0.7601 0.7625 73,176 -0.05(-5.86%)
Sep 01, 2023 0.8249 0.8250 0.7937 0.8100 12,432 +0.02(+2.53%)
Aug 31, 2023 0.7604 0.8139 0.7500 0.7900 33,688 +0.03(+3.81%)
Aug 30, 2023 0.8200 0.8200 0.7300 0.7610 86,645 +0.02(+3.12%)
Aug 29, 2023 0.7400 0.7400 0.7001 0.7380 79,272 +0.02(+2.50%)
Aug 28, 2023 0.7348 0.7496 0.7200 0.7200 14,542 -0.03(-3.96%)
Aug 25, 2023 0.7491 0.7497 0.7231 0.7497 12,300 +0.02(+2.25%)
Aug 24, 2023 0.7200 0.7600 0.7200 0.7332 21,842 -0.01(-0.87%)
Aug 23, 2023 0.7400 0.7502 0.7200 0.7396 77,750 -0.00(-0.34%)
Aug 22, 2023 0.7500 0.7600 0.7337 0.7421 18,534 +0.00(+0.28%)
Aug 21, 2023 0.8000 0.8300 0.7228 0.7400 237,365 -0.03(-4.44%)
Aug 18, 2023 0.7800 0.8000 0.7500 0.7744 106,263 -0.01(-0.85%)
Aug 17, 2023 0.7900 0.8505 0.7800 0.7810 142,086 -0.02(-2.39%)
Aug 16, 2023 0.8200 0.8739 0.7900 0.8001 219,679 -0.04(-4.75%)
Aug 15, 2023 0.8000 0.8750 0.7900 0.8400 52,077 +0.05(+6.19%)
Aug 14, 2023 0.8500 0.8700 0.7811 0.7910 322,917 -0.08(-9.08%)
Aug 11, 2023 0.9300 0.9300 0.8600 0.8700 194,319 -0.04(-4.75%)
Aug 10, 2023 1.000 1.000 0.8903 0.9134 256,018 -0.04(-3.85%)
Aug 09, 2023 0.9785 1.010 0.9010 0.9500 355,455 -0.25(-20.83%)
Aug 08, 2023 1.010 1.250 0.9707 1.200 2,405,573 +0.21(+20.98%)
Aug 07, 2023 1.020 1.030 0.9919 0.9919 26,001 -0.03(-2.75%)
Aug 04, 2023 1.020 1.020 0.9901 1.020 29,901 +0.01(+0.99%)
Aug 03, 2023 0.9500 1.050 0.9300 1.010 311,902 +0.03(+3.47%)
Aug 02, 2023 0.9703 1.010 0.9209 0.9761 98,011 -0.01(-1.40%)
Aug 01, 2023 1.000 1.010 0.9700 0.9900 66,221 +0.00(+0.00%)
Jul 31, 2023 0.9800 1.020 0.9506 0.9900 92,087 +0.00(+0.00%)
Jul 28, 2023 0.9500 1.000 0.9500 0.9900 31,248 +0.03(+3.58%)
Jul 27, 2023 0.9600 1.000 0.9501 0.9558 13,730 -0.03(-2.96%)
Jul 26, 2023 0.9500 1.000 0.9307 0.9850 26,922 +0.05(+4.79%)
Jul 25, 2023 0.9400 1.000 0.9300 0.9400 108,739 +0.00(+0.00%)
Jul 24, 2023 0.9601 1.010 0.9395 0.9400 42,618 -0.03(-3.07%)
Jul 21, 2023 0.9110 1.010 0.9110 0.9698 89,087 +0.04(+4.29%)
Jul 20, 2023 0.9200 0.9500 0.9108 0.9299 34,751 -0.02(-2.12%)
Jul 19, 2023 0.9300 0.9500 0.9200 0.9500 41,702 +0.03(+3.26%)
Jul 18, 2023 0.9200 0.9677 0.9010 0.9200 73,543 -0.01(-1.06%)
Jul 17, 2023 0.9400 0.9900 0.9100 0.9299 64,530 -0.00(-0.16%)
Jul 14, 2023 0.9800 1.010 0.9300 0.9314 39,280 -0.04(-3.98%)
Jul 13, 2023 0.9055 1.000 0.9055 0.9700 62,019 +0.04(+3.91%)
Jul 12, 2023 1.050 1.050 0.9300 0.9335 185,255 -0.07(-6.65%)
Jul 11, 2023 1.020 1.030 1.000 1.000 45,947 +0.00(+0.16%)
Jul 10, 2023 1.000 1.030 0.9901 0.9984 56,360 +0.02(+1.88%)
Jul 07, 2023 0.9800 1.010 0.9800 0.9800 36,024 +0.00(+0.00%)
Jul 06, 2023 0.9800 1.020 0.9800 0.9800 49,379 +0.00(+0.00%)
Jul 05, 2023 0.9800 1.030 0.9800 0.9800 74,204 -0.01(-0.73%)
Jul 03, 2023 0.9800 1.030 0.9800 0.9872 50,519 +0.01(+0.73%)
Jun 30, 2023 0.9700 1.040 0.9700 0.9800 149,685 +0.00(+0.00%)
Jun 29, 2023 0.9300 1.030 0.9200 0.9800 102,490 +0.06(+6.74%)
Jun 28, 2023 0.9100 0.9700 0.9100 0.9181 57,365 +0.02(+2.01%)
Jun 27, 2023 0.9075 0.9788 0.9000 0.9000 108,616 -0.02(-2.17%)
Jun 26, 2023 0.9800 1.040 0.9200 0.9200 149,334 -0.05(-5.14%)
Jun 23, 2023 1.020 1.055 0.9698 0.9698 2,265,952 -0.05(-4.92%)
Jun 22, 2023 1.040 1.040 1.010 1.020 75,281 +0.00(+0.00%)
Jun 21, 2023 1.010 1.050 0.9975 1.020 166,749 +0.02(+2.00%)
Jun 20, 2023 1.030 1.050 1.000 1.000 122,413 -0.05(-4.76%)
Jun 16, 2023 1.050 1.050 1.000 1.050 256,511 +0.03(+2.94%)
Jun 15, 2023 1.030 1.070 0.9800 1.020 179,104 +0.00(+0.00%)
Jun 14, 2023 1.060 1.070 1.020 1.020 146,078 -0.02(-1.92%)
Jun 13, 2023 1.030 1.090 1.030 1.040 140,583 +0.01(+0.97%)
Jun 12, 2023 1.030 1.060 1.000 1.030 68,241 -0.01(-0.96%)
Jun 09, 2023 1.050 1.070 1.020 1.040 140,476 -0.01(-0.95%)
Jun 08, 2023 1.030 1.050 1.010 1.050 102,255 +0.00(+0.00%)
Jun 07, 2023 0.9900 1.050 0.9897 1.050 216,709 +0.10(+10.42%)
Jun 06, 2023 0.9500 1.050 0.9500 0.9509 371,993 +0.02(+2.00%)
Jun 05, 2023 0.9500 1.020 0.9200 0.9323 320,655 -0.02(-2.45%)
Jun 02, 2023 0.9400 0.9800 0.9250 0.9557 190,614 +0.04(+4.07%)
Jun 01, 2023 0.9458 0.9500 0.9105 0.9183 51,393 -0.03(-2.93%)
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%)
May 01, 2023 0.7800 0.8071 0.7300 0.7900 141,689 +0.03(+3.95%)
Apr 28, 2023 0.7549 0.8058 0.7350 0.7600 132,545 +0.01(+0.68%)
Apr 27, 2023 0.7900 0.7900 0.7301 0.7549 239,362 -0.00(-0.20%)
Apr 26, 2023 0.7908 0.8208 0.7330 0.7564 210,005 -0.04(-4.90%)
Apr 25, 2023 0.7868 0.8146 0.7801 0.7954 91,286 +0.01(+0.67%)
Apr 24, 2023 0.7821 0.8100 0.7821 0.7901 140,751 -0.02(-2.01%)
Apr 21, 2023 0.8100 0.8446 0.7950 0.8063 150,151 -0.03(-3.07%)
Apr 20, 2023 0.8500 0.9019 0.7900 0.8318 587,277 -0.05(-5.87%)
Apr 19, 2023 0.9016 0.9449 0.8213 0.8837 237,917 -0.04(-3.95%)
Apr 18, 2023 0.8800 0.9554 0.8500 0.9200 271,826 +0.06(+6.95%)
Apr 17, 2023 0.8600 0.9039 0.8201 0.8602 171,587 -0.02(-1.89%)
Apr 14, 2023 0.8300 0.9100 0.8300 0.8768 169,236 -0.01(-1.48%)
Apr 13, 2023 0.9061 0.9427 0.8604 0.8900 148,281 +0.01(+1.53%)
Apr 12, 2023 0.8400 0.9002 0.8200 0.8766 138,944 +0.05(+5.60%)
Apr 11, 2023 0.8382 0.9000 0.8300 0.8301 128,695 +0.00(+0.00%)
Apr 10, 2023 0.8400 0.8600 0.8300 0.8301 158,022 -0.01(-1.14%)
Apr 06, 2023 0.8400 0.9000 0.8202 0.8397 151,049 -0.01(-1.52%)
Apr 05, 2023 0.8800 0.9670 0.8450 0.8527 228,351 -0.03(-3.42%)
Apr 04, 2023 0.9594 1.000 0.8801 0.8829 212,951 -0.10(-10.43%)
Apr 03, 2023 0.9700 1.030 0.9529 0.9857 127,923 +0.03(+2.79%)
Mar 31, 2023 0.9500 1.000 0.9300 0.9589 119,485 +0.03(+3.46%)
Mar 30, 2023 0.9500 0.9519 0.9000 0.9268 119,526 +0.06(+6.60%)
Mar 29, 2023 0.8900 0.8905 0.8510 0.8694 143,824 -0.01(-1.20%)
Mar 28, 2023 0.8653 0.9100 0.8650 0.8800 99,304 +0.01(+1.16%)
Mar 27, 2023 0.9382 0.9500 0.8651 0.8699 221,523 -0.06(-6.46%)
Mar 24, 2023 0.9600 0.9921 0.9100 0.9300 232,513 -0.03(-3.12%)
Mar 23, 2023 0.9500 1.020 0.9405 0.9600 194,571 +0.00(+0.00%)
Mar 22, 2023 0.9800 0.9900 0.9600 0.9600 83,167 +0.01(+0.79%)
Mar 21, 2023 0.9800 1.020 0.9525 0.9525 94,238 +0.00(+0.09%)
Mar 20, 2023 1.010 1.048 0.9508 0.9516 199,305 -0.08(-7.61%)
Mar 17, 2023 1.020 1.070 0.9522 1.030 521,089 +0.01(+0.98%)
Mar 16, 2023 1.000 1.040 0.9700 1.020 190,771 -0.00(-0.49%)
Mar 15, 2023 1.080 1.090 1.010 1.025 178,670 -0.03(-2.38%)
Mar 14, 2023 1.050 1.070 1.010 1.050 211,309 -0.02(-1.87%)
Mar 13, 2023 1.010 1.110 0.9800 1.070 274,462 +0.01(+0.94%)
Mar 10, 2023 1.120 1.122 1.030 1.060 145,161 -0.03(-2.75%)
Mar 09, 2023 1.220 1.220 1.050 1.090 674,696 -0.11(-9.17%)
Mar 08, 2023 1.000 1.240 1.000 1.200 495,018 +0.21(+20.62%)
Mar 07, 2023 1.000 1.010 0.9500 0.9949 274,287 +0.01(+1.33%)
Mar 06, 2023 1.130 1.130 0.9500 0.9818 475,708 -0.09(-8.24%)
Mar 03, 2023 1.000 1.080 1.000 1.070 266,189 +0.05(+4.90%)
Mar 02, 2023 1.050 1.087 1.000 1.020 206,720 -0.03(-2.86%)
Mar 01, 2023 1.030 1.090 1.000 1.050 248,087 +0.02(+1.94%)
Feb 28, 2023 1.070 1.130 1.020 1.030 156,843 -0.04(-3.74%)
Feb 27, 2023 1.130 1.137 1.060 1.070 87,950 -0.02(-1.83%)
Feb 24, 2023 1.120 1.158 1.060 1.090 111,045 -0.05(-4.39%)
Feb 23, 2023 1.180 1.205 1.060 1.140 234,533 -0.03(-2.56%)
Feb 22, 2023 1.230 1.290 1.110 1.170 302,903 -0.07(-5.65%)
Feb 21, 2023 1.340 1.360 1.230 1.240 105,250 -0.13(-9.49%)
Feb 17, 2023 1.410 1.425 1.310 1.370 109,488 +0.00(+0.00%)
Feb 16, 2023 1.370 1.380 1.290 1.370 143,439 +0.02(+1.48%)
Feb 15, 2023 1.270 1.470 1.270 1.350 386,559 +0.06(+4.65%)
Feb 14, 2023 1.230 1.300 1.160 1.290 57,164 +0.05(+4.03%)
Feb 13, 2023 1.230 1.250 1.180 1.240 65,791 +0.04(+3.33%)
Feb 10, 2023 1.200 1.205 1.160 1.200 106,678 +0.00(+0.00%)
Feb 09, 2023 1.320 1.320 1.190 1.200 140,358 -0.09(-6.98%)
Feb 08, 2023 1.280 1.320 1.230 1.290 180,206 +0.04(+3.20%)
Feb 07, 2023 1.360 1.389 1.220 1.250 253,826 -0.08(-6.02%)
Feb 06, 2023 1.240 1.350 1.210 1.330 490,998 +0.10(+8.13%)
Feb 03, 2023 1.210 1.330 1.200 1.230 210,727 +0.01(+0.82%)
Feb 02, 2023 1.290 1.300 1.200 1.220 251,633 -0.01(-0.81%)
Feb 01, 2023 1.250 1.290 1.160 1.230 353,851 -0.02(-1.60%)
Jan 31, 2023 1.200 1.250 1.160 1.250 236,582 +0.09(+7.76%)
Jan 30, 2023 1.240 1.250 1.150 1.160 366,990 -0.06(-4.92%)
Jan 27, 2023 1.190 1.380 1.180 1.220 631,397 +0.02(+1.67%)
Jan 26, 2023 1.270 1.290 1.190 1.200 261,025 -0.07(-5.51%)
Jan 25, 2023 1.330 1.345 1.250 1.270 161,512 -0.07(-5.22%)
Jan 24, 2023 1.250 1.410 1.250 1.340 240,078 +0.03(+2.29%)
Jan 23, 2023 1.230 1.360 1.230 1.310 354,481 +0.06(+4.80%)
Jan 20, 2023 1.380 1.380 1.230 1.250 225,777 -0.06(-4.58%)
Jan 19, 2023 1.310 1.415 1.300 1.310 283,619 -0.01(-0.76%)
Jan 18, 2023 1.450 1.560 1.300 1.320 443,027 -0.16(-10.81%)
Jan 17, 2023 1.480 1.960 1.410 1.480 1,475,848 +0.07(+4.96%)
Jan 13, 2023 1.320 1.480 1.300 1.410 223,782 +0.07(+5.22%)
Jan 12, 2023 1.370 1.750 1.280 1.340 839,504 +0.03(+1.90%)
Jan 11, 2023 1.230 1.330 1.210 1.315 137,790 +0.07(+6.05%)
Jan 10, 2023 1.240 1.250 1.200 1.240 35,388 +0.02(+1.64%)
Jan 09, 2023 1.260 1.260 1.201 1.220 79,950 +0.01(+0.83%)
Jan 06, 2023 1.250 1.250 1.160 1.210 49,520 +0.02(+1.68%)
Jan 05, 2023 1.170 1.240 1.150 1.190 75,891 -0.01(-0.83%)
Jan 04, 2023 1.260 1.260 1.140 1.200 136,682 -0.05(-4.00%)
Jan 03, 2023 1.190 1.290 1.130 1.250 90,576 +0.06(+5.04%)
Dec 30, 2022 1.110 1.240 1.100 1.190 232,558 +0.03(+2.59%)
Dec 29, 2022 0.9924 1.190 0.9650 1.160 553,322 +0.17(+17.17%)
Dec 28, 2022 1.020 1.050 0.9800 0.9900 406,431 -0.05(-4.81%)
Dec 27, 2022 1.160 1.160 1.020 1.040 300,208 -0.09(-7.96%)
Dec 23, 2022 1.150 1.215 1.120 1.130 251,808 -0.05(-4.24%)
Dec 22, 2022 1.230 1.230 1.115 1.180 159,803 -0.05(-4.07%)
Dec 21, 2022 1.140 1.230 1.100 1.230 295,315 +0.07(+6.03%)
Dec 20, 2022 1.350 1.380 1.140 1.160 387,202 -0.18(-13.43%)
Dec 19, 2022 1.440 1.502 1.270 1.340 294,359 -0.07(-4.96%)
Dec 16, 2022 1.490 1.520 1.380 1.410 258,750 -0.11(-7.24%)
Dec 15, 2022 1.510 1.570 1.460 1.520 137,056 -0.03(-1.94%)
Dec 14, 2022 1.630 1.700 1.500 1.550 119,694 -0.17(-9.88%)
Dec 13, 2022 1.690 1.720 1.611 1.720 87,730 +0.10(+6.17%)
Dec 12, 2022 1.600 1.680 1.590 1.620 102,089 +0.00(+0.00%)
Dec 09, 2022 1.640 1.700 1.620 1.620 77,231 -0.06(-3.57%)
Dec 08, 2022 1.710 1.740 1.650 1.680 89,678 -0.02(-1.18%)
Dec 07, 2022 1.800 1.800 1.680 1.700 201,969 -0.10(-5.56%)
Dec 06, 2022 1.770 1.800 1.710 1.800 75,730 -0.02(-1.10%)
Dec 05, 2022 1.770 1.830 1.760 1.820 48,891 +0.03(+1.68%)
Dec 02, 2022 1.840 1.990 1.750 1.790 115,768 -0.11(-5.79%)
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.