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 )

3.600 -0.220 (-5.76%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 21, 2024 3.720 3.720 3.434 3.600 26,878 -0.22(-5.76%)
Nov 20, 2024 3.590 3.940 3.500 3.820 25,036 +0.17(+4.80%)
Nov 19, 2024 3.340 3.645 3.340 3.645 22,892 +0.25(+7.52%)
Nov 18, 2024 3.350 3.530 3.330 3.390 53,147 -0.04(-1.17%)
Nov 15, 2024 3.440 3.650 3.330 3.430 67,140 +0.01(+0.21%)
Nov 14, 2024 3.460 3.540 3.300 3.423 70,781 -0.09(-2.48%)
Nov 13, 2024 3.520 3.640 3.270 3.510 26,829 +0.06(+1.74%)
Nov 12, 2024 3.490 3.490 3.330 3.450 9,049 +0.12(+3.60%)
Nov 11, 2024 3.210 3.400 3.210 3.330 34,752 +0.10(+3.10%)
Nov 08, 2024 3.370 3.493 3.120 3.230 61,515 -0.18(-5.28%)
Nov 07, 2024 3.640 3.650 3.400 3.410 46,962 -0.15(-4.21%)
Nov 06, 2024 3.510 3.700 3.510 3.560 14,742 +0.05(+1.42%)
Nov 05, 2024 3.620 3.750 3.510 3.510 37,247 -0.14(-3.84%)
Nov 04, 2024 3.610 3.739 3.550 3.650 57,780 -0.02(-0.54%)
Nov 01, 2024 3.840 3.840 3.510 3.670 36,960 +0.07(+1.94%)
Oct 31, 2024 3.950 3.950 3.600 3.600 33,788 -0.19(-5.01%)
Oct 30, 2024 3.710 3.990 3.580 3.790 103,347 -0.04(-1.04%)
Oct 29, 2024 3.900 3.915 3.510 3.830 110,221 -0.17(-4.25%)
Oct 28, 2024 3.900 4.095 3.900 4.000 461,179 +0.12(+3.09%)
Oct 25, 2024 3.940 4.000 3.880 3.880 12,996 +0.02(+0.52%)
Oct 24, 2024 3.935 3.935 3.860 3.860 5,582 -0.01(-0.26%)
Oct 23, 2024 3.920 4.010 3.850 3.870 8,066 -0.09(-2.27%)
Oct 22, 2024 4.020 4.200 3.930 3.960 9,094 -0.16(-3.88%)
Oct 21, 2024 3.940 4.120 3.910 4.120 11,617 +0.10(+2.49%)
Oct 18, 2024 3.940 4.100 3.930 4.020 9,251 +0.09(+2.29%)
Oct 17, 2024 3.910 4.000 3.900 3.930 5,779 -0.16(-3.91%)
Oct 16, 2024 4.328 4.366 3.931 4.090 5,383 +0.14(+3.54%)
Oct 15, 2024 4.190 4.190 3.910 3.950 5,638 -0.19(-4.59%)
Oct 14, 2024 4.210 4.290 4.130 4.140 15,993 -0.24(-5.48%)
Oct 11, 2024 4.140 4.490 3.880 4.380 19,988 +0.29(+7.22%)
Oct 10, 2024 3.850 4.085 3.850 4.085 3,791 +0.09(+2.38%)
Oct 09, 2024 3.840 3.990 3.840 3.990 8,543 +0.07(+1.79%)
Oct 08, 2024 3.960 3.965 3.850 3.920 54,968 +0.06(+1.55%)
Oct 07, 2024 3.850 3.940 3.850 3.860 10,111 +0.01(+0.26%)
Oct 04, 2024 3.860 3.990 3.850 3.850 10,185 -0.05(-1.28%)
Oct 03, 2024 3.860 4.073 3.860 3.900 8,602 -0.05(-1.27%)
Oct 02, 2024 3.850 3.950 3.850 3.950 13,931 +0.07(+1.80%)
Oct 01, 2024 3.980 4.090 3.850 3.880 6,856 -0.17(-4.20%)
Sep 30, 2024 4.000 4.130 3.960 4.050 11,997 +0.04(+1.00%)
Sep 27, 2024 3.780 4.370 3.647 4.010 48,034 +0.21(+5.53%)
Sep 26, 2024 3.960 4.200 3.710 3.800 59,198 -0.10(-2.56%)
Sep 25, 2024 4.010 4.070 3.900 3.900 54,449 -0.17(-4.18%)
Sep 24, 2024 4.490 4.520 4.010 4.070 100,690 -0.47(-10.35%)
Sep 23, 2024 4.530 4.710 4.510 4.540 11,823 +0.02(+0.44%)
Sep 20, 2024 4.750 4.835 4.500 4.520 39,671 -0.30(-6.22%)
Sep 19, 2024 4.640 4.900 4.640 4.820 24,400 +0.22(+4.78%)
Sep 18, 2024 4.750 4.856 4.572 4.600 33,019 -0.19(-3.97%)
Sep 17, 2024 4.580 4.900 4.491 4.790 142,803 +0.40(+9.11%)
Sep 16, 2024 4.290 4.390 4.130 4.390 23,991 +0.01(+0.23%)
Sep 13, 2024 4.370 4.400 4.160 4.380 15,518 +0.09(+2.10%)
Sep 12, 2024 4.270 4.420 4.160 4.290 36,640 -0.04(-0.92%)
Sep 11, 2024 4.050 4.400 4.050 4.330 15,092 +0.27(+6.65%)
Sep 10, 2024 4.130 4.140 4.055 4.060 30,135 -0.08(-1.93%)
Sep 09, 2024 4.150 4.200 4.060 4.140 25,008 +0.07(+1.72%)
Sep 06, 2024 4.050 4.150 3.970 4.070 10,236 +0.05(+1.24%)
Sep 05, 2024 3.990 4.190 3.960 4.020 16,799 +0.03(+0.75%)
Sep 04, 2024 4.000 4.240 3.950 3.990 20,494 -0.06(-1.48%)
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.