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 )

3.995 +0.035 (+0.88%)
Streaming Delayed Price Updated: 1:48 PM EDT, Apr 24, 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 (%)
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%)
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.