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 )

4.010 +0.210 (+5.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 -0.08(-1.63%)
Oct 16, 2023 7.350 7.494 4.400 4.920 139,133 -2.07(-29.63%)
Oct 13, 2023 7.400 7.598 6.882 6.992 14,411 -0.49(-6.52%)
Oct 12, 2023 7.200 8.000 7.000 7.480 8,347 +0.14(+1.91%)
Oct 11, 2023 8.000 8.000 7.200 7.340 9,573 -0.06(-0.81%)
Oct 10, 2023 8.200 8.518 7.000 7.400 91,587 -1.10(-12.94%)
Oct 09, 2023 8.344 8.600 8.000 8.500 9,656 -0.10(-1.19%)
Oct 06, 2023 9.600 9.972 8.300 8.602 18,902 -1.00(-10.40%)
Oct 05, 2023 10.86 10.95 9.134 9.600 74,850 -2.88(-23.08%)
Oct 04, 2023 10.51 12.66 10.51 12.48 88,765 +1.68(+15.53%)
Oct 03, 2023 11.30 11.98 10.44 10.80 9,479 -0.86(-7.36%)
Oct 02, 2023 12.39 12.73 11.40 11.66 10,409 -0.14(-1.19%)
Sep 29, 2023 12.00 12.74 11.80 11.80 2,763 -0.40(-3.28%)
Sep 28, 2023 12.80 12.80 11.80 12.20 1,876 +0.55(+4.72%)
Sep 27, 2023 12.00 12.39 11.65 11.65 6,831 -0.55(-4.51%)
Sep 26, 2023 12.53 12.70 12.00 12.20 1,683 +0.20(+1.67%)
Sep 25, 2023 12.00 12.60 11.94 12.00 3,772 +0.02(+0.17%)
Sep 22, 2023 12.20 12.60 11.65 11.98 9,228 -0.40(-3.23%)
Sep 21, 2023 12.00 12.89 12.00 12.38 5,443 -0.42(-3.28%)
Sep 20, 2023 12.80 13.79 12.40 12.80 6,537 +0.00(+0.00%)
Sep 19, 2023 13.20 13.80 12.60 12.80 1,837 +0.26(+2.07%)
Sep 18, 2023 12.60 14.00 12.50 12.54 5,978 -0.02(-0.16%)
Sep 15, 2023 13.80 13.99 12.56 12.56 6,094 -0.83(-6.17%)
Sep 14, 2023 13.40 13.99 13.20 13.39 2,303 +0.20(+1.55%)
Sep 13, 2023 12.57 13.82 12.57 13.18 9,087 -0.27(-2.04%)
Sep 12, 2023 13.85 14.07 13.02 13.46 3,748 +0.06(+0.42%)
Sep 11, 2023 13.80 13.80 13.40 13.40 4,739 -0.60(-4.29%)
Sep 08, 2023 16.38 16.40 13.62 14.00 14,258 -0.80(-5.42%)
Sep 07, 2023 15.00 16.20 14.66 14.80 2,003 -0.47(-3.06%)
Sep 06, 2023 15.20 16.03 15.00 15.27 739 +0.02(+0.13%)
Sep 05, 2023 15.88 16.27 15.20 15.25 3,658 -0.95(-5.86%)
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.