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 )

4.520 -0.300 (-6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2022 120.00 127.80 117.00 121.60 15,658 +0.20(+0.16%)
May 27, 2022 115.60 122.00 113.60 121.40 14,434 +4.80(+4.12%)
May 26, 2022 114.80 124.60 111.00 116.60 36,121 -3.50(-2.91%)
May 25, 2022 95.00 125.16 93.20 120.10 89,973 +23.30(+24.07%)
May 24, 2022 101.80 104.00 92.60 96.80 20,361 -6.40(-6.20%)
May 23, 2022 106.40 107.40 100.80 103.20 9,323 -2.40(-2.27%)
May 20, 2022 109.80 110.20 101.20 105.60 18,739 -5.20(-4.69%)
May 19, 2022 107.20 114.00 106.20 110.80 11,280 +0.40(+0.36%)
May 18, 2022 113.40 115.30 102.60 110.40 31,047 -9.60(-8.00%)
May 17, 2022 109.20 127.93 103.60 120.00 64,237 +12.80(+11.94%)
May 16, 2022 103.40 109.20 99.20 107.20 13,611 +4.60(+4.48%)
May 13, 2022 108.80 113.80 100.60 102.60 34,277 -8.80(-7.90%)
May 12, 2022 97.00 113.30 95.60 111.40 36,611 +13.00(+13.21%)
May 11, 2022 100.80 105.00 93.40 98.40 40,268 -1.00(-1.01%)
May 10, 2022 98.80 102.80 95.20 99.40 31,273 -1.60(-1.58%)
May 09, 2022 100.40 102.60 97.43 101.00 30,529 -3.80(-3.63%)
May 06, 2022 105.60 106.52 101.00 104.80 30,023 -3.60(-3.32%)
May 05, 2022 111.80 115.60 105.27 108.40 31,570 -8.00(-6.87%)
May 04, 2022 114.20 116.60 108.00 116.40 21,602 +3.60(+3.19%)
May 03, 2022 117.00 119.20 106.00 112.80 63,734 -2.00(-1.74%)
May 02, 2022 119.00 120.00 112.00 114.80 31,277 -6.80(-5.59%)
Apr 29, 2022 128.60 129.40 119.60 121.60 9,159 -5.80(-4.55%)
Apr 28, 2022 127.40 131.82 120.20 127.40 25,285 +0.20(+0.16%)
Apr 27, 2022 117.40 134.00 115.00 127.20 73,386 +7.00(+5.82%)
Apr 26, 2022 124.60 124.60 117.00 120.20 28,159 -6.40(-5.06%)
Apr 25, 2022 125.00 129.76 120.28 126.60 22,474 -0.40(-0.31%)
Apr 22, 2022 128.00 131.20 121.40 127.00 44,507 +2.80(+2.25%)
Apr 21, 2022 121.00 127.27 120.00 124.20 38,784 +4.40(+3.67%)
Apr 20, 2022 130.40 131.00 119.20 119.80 19,597 -10.60(-8.13%)
Apr 19, 2022 125.20 131.20 125.00 130.40 20,980 +5.80(+4.65%)
Apr 18, 2022 121.20 126.60 120.00 124.60 25,014 +0.00(+0.00%)
Apr 14, 2022 137.00 137.00 122.12 124.60 39,232 -9.60(-7.15%)
Apr 13, 2022 129.20 136.00 128.81 134.20 28,753 +1.40(+1.05%)
Apr 12, 2022 140.00 142.90 129.40 132.80 47,252 -9.60(-6.74%)
Apr 11, 2022 142.20 152.00 141.40 142.40 51,818 -1.40(-0.97%)
Apr 08, 2022 150.80 156.40 141.20 143.80 78,950 -15.40(-9.67%)
Apr 07, 2022 161.60 167.00 156.00 159.20 66,970 -4.20(-2.57%)
Apr 06, 2022 167.00 170.80 155.40 163.40 106,167 -12.40(-7.05%)
Apr 05, 2022 158.60 188.80 155.60 175.80 439,905 +14.60(+9.06%)
Apr 04, 2022 160.40 163.40 157.00 161.20 78,706 -5.60(-3.36%)
Apr 01, 2022 183.40 184.40 163.60 166.80 204,430 -32.00(-16.10%)
Mar 31, 2022 207.00 216.00 182.60 198.80 817,211 +27.80(+16.26%)
Mar 30, 2022 168.40 193.40 164.20 171.00 350,851 +5.60(+3.39%)
Mar 29, 2022 163.80 187.60 156.40 165.40 315,530 +7.20(+4.55%)
Mar 28, 2022 160.20 162.47 155.00 158.20 19,347 -1.60(-1.00%)
Mar 25, 2022 161.60 161.60 154.00 159.80 25,628 +0.80(+0.50%)
Mar 24, 2022 173.00 175.00 157.60 159.00 35,474 -14.00(-8.09%)
Mar 23, 2022 172.80 183.40 170.20 173.00 43,317 -2.20(-1.26%)
Mar 22, 2022 186.60 188.76 174.00 175.20 36,112 -11.40(-6.11%)
Mar 21, 2022 183.00 198.80 180.00 186.60 31,589 +3.60(+1.97%)
Mar 18, 2022 189.60 197.20 178.60 183.00 56,274 -7.00(-3.68%)
Mar 17, 2022 189.00 199.20 184.20 190.00 46,892 +2.00(+1.06%)
Mar 16, 2022 204.20 207.80 184.00 188.00 78,724 -13.00(-6.47%)
Mar 15, 2022 205.00 215.60 195.40 201.00 58,538 -13.00(-6.07%)
Mar 14, 2022 216.40 223.60 193.80 214.00 50,149 -0.20(-0.09%)
Mar 11, 2022 259.40 260.00 196.00 214.20 138,511 -70.40(-24.74%)
Mar 10, 2022 282.20 348.40 270.00 284.60 169,351 +2.40(+0.85%)
Mar 09, 2022 337.00 337.00 267.50 282.20 67,526 -22.80(-7.48%)
Mar 08, 2022 556.00 569.90 303.40 305.00 68,189 -228.00(-42.78%)
Mar 07, 2022 798.00 810.40 527.20 533.00 24,234 -316.60(-37.26%)
Mar 04, 2022 1048 1090 802.00 849.60 20,801 -222.00(-20.72%)
Mar 03, 2022 1057 1136 981.80 1072 19,091 +71.80(+7.18%)
Mar 02, 2022 1031 1310 966.40 999.80 40,930 -45.80(-4.38%)
Mar 01, 2022 943.00 1079 928.00 1046 16,147 +87.05(+9.08%)
Feb 28, 2022 1019 1144 905.00 958.55 36,883 -139.45(-12.70%)
Feb 25, 2022 762.60 1434 820.90 1098 167,220 +368.20(+50.45%)
Feb 24, 2022 602.60 746.20 602.00 729.80 7,813 +31.80(+4.56%)
Feb 23, 2022 708.40 840.00 680.00 698.00 31,778 -54.80(-7.28%)
Feb 22, 2022 700.00 879.80 641.00 752.80 63,105 -167.20(-18.17%)
Feb 18, 2022 920.00 0 -933.00(-50.35%)
Feb 17, 2022 283.80 2160 283.80 1853 631,667 +1605.40(+648.38%)
Feb 16, 2022 238.00 285.90 225.50 247.60 12,340 +20.80(+9.17%)
Feb 15, 2022 227.40 254.60 215.40 226.80 8,356 +4.40(+1.98%)
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.