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 (%)
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%)
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.