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 )

3.910 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 4.000 4.000 3.800 3.910 9,061 -0.05(-1.26%)
Apr 16, 2024 3.960 3.960 3.960 3.960 911 +0.01(+0.25%)
Apr 15, 2024 4.005 4.040 3.950 3.950 2,520 -0.08(-1.98%)
Apr 12, 2024 3.950 4.030 3.950 4.030 3,152 +0.03(+0.75%)
Apr 11, 2024 4.000 4.000 3.950 4.000 30,320 +0.03(+0.75%)
Apr 10, 2024 3.830 4.000 3.800 3.970 15,155 +0.15(+3.93%)
Apr 09, 2024 3.870 3.900 3.820 3.820 3,492 -0.07(-1.80%)
Apr 08, 2024 3.820 3.890 3.820 3.890 2,063 -0.02(-0.64%)
Apr 05, 2024 3.970 3.970 3.915 3.915 2,875 -0.00(-0.13%)
Apr 04, 2024 3.860 3.920 3.860 3.920 408 +0.08(+2.08%)
Apr 03, 2024 3.980 4.000 3.840 3.840 9,424 -0.13(-3.27%)
Apr 02, 2024 3.970 3.970 3.970 3.970 316 +0.01(+0.25%)
Apr 01, 2024 3.950 3.970 3.945 3.960 1,750 +0.01(+0.25%)
Mar 28, 2024 3.940 3.950 3.860 3.950 4,133 -0.02(-0.50%)
Mar 27, 2024 3.900 3.970 3.900 3.970 1,209 +0.11(+2.85%)
Mar 26, 2024 3.860 3.860 3.850 3.860 745 -0.11(-2.77%)
Mar 25, 2024 3.870 3.970 3.860 3.970 2,738 +0.05(+1.28%)
Mar 22, 2024 3.990 3.990 3.851 3.920 1,101 +0.01(+0.26%)
Mar 21, 2024 3.720 3.910 3.720 3.910 1,365 +0.17(+4.55%)
Mar 20, 2024 3.950 3.960 3.740 3.740 10,191 -0.07(-1.84%)
Mar 19, 2024 3.930 4.100 3.800 3.810 9,066 -0.14(-3.54%)
Mar 18, 2024 4.010 4.040 3.940 3.950 2,529 -0.09(-2.23%)
Mar 15, 2024 4.130 4.130 3.950 4.040 2,266 -0.14(-3.35%)
Mar 14, 2024 4.100 4.180 4.045 4.180 2,566 +0.12(+2.96%)
Mar 13, 2024 4.218 4.218 4.050 4.060 7,303 +0.01(+0.25%)
Mar 12, 2024 4.060 4.080 4.050 4.050 5,226 -0.09(-2.17%)
Mar 11, 2024 4.200 4.200 4.050 4.140 14,974 -0.09(-2.13%)
Mar 08, 2024 4.360 4.360 4.150 4.230 6,706 -0.30(-6.62%)
Mar 07, 2024 4.460 4.569 4.380 4.530 10,986 +0.07(+1.57%)
Mar 06, 2024 4.800 4.840 4.170 4.460 34,221 -0.34(-7.08%)
Mar 05, 2024 4.870 4.900 4.760 4.800 22,376 -0.10(-2.04%)
Mar 04, 2024 5.250 5.250 4.790 4.900 40,687 -0.35(-6.67%)
Mar 01, 2024 5.010 5.250 5.010 5.250 34,827 +0.10(+1.94%)
Feb 29, 2024 4.700 5.650 4.700 5.150 40,453 +0.45(+9.57%)
Feb 28, 2024 4.550 4.700 4.550 4.700 2,437 +0.15(+3.30%)
Feb 27, 2024 4.490 4.550 4.410 4.550 2,254 +0.11(+2.48%)
Feb 26, 2024 4.328 4.440 4.328 4.440 1,005 +0.17(+3.98%)
Feb 23, 2024 4.260 4.270 4.160 4.270 5,016 +0.00(+0.12%)
Feb 22, 2024 4.240 4.290 4.240 4.265 3,078 -0.02(-0.35%)
Feb 21, 2024 4.280 4.300 4.242 4.280 1,595 +0.01(+0.23%)
Feb 20, 2024 4.230 4.290 4.230 4.270 6,375 +0.05(+1.18%)
Feb 16, 2024 4.182 4.220 4.182 4.220 1,057 +0.04(+0.95%)
Feb 15, 2024 4.220 4.220 4.180 4.180 4,342 -0.01(-0.24%)
Feb 14, 2024 4.120 4.200 4.120 4.190 8,224 +0.01(+0.32%)
Feb 13, 2024 4.100 4.177 4.064 4.177 2,307 -0.01(-0.32%)
Feb 12, 2024 4.240 4.250 4.190 4.190 789 -0.11(-2.56%)
Feb 09, 2024 4.100 4.300 4.100 4.300 1,430 +0.11(+2.57%)
Feb 08, 2024 4.202 4.237 4.050 4.192 10,560 -0.12(-2.73%)
Feb 07, 2024 4.280 4.310 4.215 4.310 1,589 +0.01(+0.23%)
Feb 06, 2024 4.110 4.300 4.100 4.300 9,521 +0.18(+4.36%)
Feb 05, 2024 4.120 4.160 4.060 4.120 1,936 -0.05(-1.19%)
Feb 02, 2024 4.200 4.200 4.050 4.170 5,506 -0.02(-0.48%)
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.