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 UNCHANGED
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 (%)
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%)
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.