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 -0.190 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 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 10,181 -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%)
Sep 03, 2024 4.390 4.440 4.020 4.050 33,023 -0.15(-3.57%)
Aug 30, 2024 4.030 4.450 4.030 4.200 92,944 +0.26(+6.60%)
Aug 29, 2024 4.030 4.160 3.900 3.940 166,111 -0.08(-1.99%)
Aug 28, 2024 4.060 4.060 3.600 4.020 72,705 +0.01(+0.25%)
Aug 27, 2024 4.020 4.162 3.950 4.010 74,736 -0.03(-0.74%)
Aug 26, 2024 4.360 4.800 3.910 4.040 93,693 -0.31(-7.13%)
Aug 23, 2024 4.580 4.650 4.330 4.350 64,139 -0.21(-4.61%)
Aug 22, 2024 4.240 4.990 4.070 4.560 156,801 +0.58(+14.57%)
Aug 21, 2024 4.070 4.250 3.900 3.980 70,568 -0.10(-2.45%)
Aug 20, 2024 4.480 4.630 3.910 4.080 182,756 -0.40(-8.93%)
Aug 19, 2024 4.590 5.190 4.460 4.480 293,055 +0.02(+0.45%)
Aug 16, 2024 3.580 4.670 3.400 4.460 1,105,498 +1.29(+40.69%)
Aug 15, 2024 3.450 3.450 3.110 3.170 45,467 -0.18(-5.37%)
Aug 14, 2024 3.500 3.600 3.250 3.350 100,991 -0.24(-6.69%)
Aug 13, 2024 3.430 3.740 3.200 3.590 198,638 +0.16(+4.66%)
Aug 12, 2024 3.660 3.740 3.365 3.430 38,697 -0.24(-6.54%)
Aug 09, 2024 3.560 3.890 3.540 3.670 72,006 -0.07(-1.87%)
Aug 08, 2024 3.600 3.750 3.250 3.740 107,437 +0.09(+2.47%)
Aug 07, 2024 4.460 4.460 3.650 3.650 183,799 -0.68(-15.70%)
Aug 06, 2024 4.020 4.670 3.880 4.330 282,237 +0.46(+11.89%)
Aug 05, 2024 4.210 4.800 3.810 3.870 592,675 -2.43(-38.57%)
Aug 02, 2024 7.580 7.611 6.000 6.300 1,005,883 -1.42(-18.39%)
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.