Inspirato Incorporated - Class A Common Stock (NQ: ISPO )

7.855 +0.655 (+9.10%)
Streaming Delayed Price Updated: 10:38 AM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 8.290 8.580 6.530 7.200 3,227,897 -0.52(-6.74%)
Jul 30, 2024 6.690 9.310 5.870 7.720 32,191,160 +2.48(+47.33%)
Jul 29, 2024 3.630 6.250 3.500 5.240 5,970,396 +1.76(+50.57%)
Jul 26, 2024 3.440 3.510 3.440 3.480 6,125 +0.02(+0.58%)
Jul 25, 2024 3.510 3.580 3.430 3.460 6,950 +0.04(+1.17%)
Jul 24, 2024 3.555 3.555 3.420 3.420 3,872 -0.01(-0.29%)
Jul 23, 2024 3.520 3.600 3.430 3.430 8,578 -0.06(-1.72%)
Jul 22, 2024 3.480 3.490 3.350 3.490 6,058 +0.17(+5.12%)
Jul 19, 2024 3.400 3.400 3.300 3.320 2,218 +0.01(+0.30%)
Jul 18, 2024 3.500 3.500 3.310 3.310 1,891 -0.17(-4.89%)
Jul 17, 2024 3.700 3.700 3.480 3.480 6,577 +0.03(+0.87%)
Jul 16, 2024 3.610 3.620 3.450 3.450 5,610 -0.15(-4.17%)
Jul 15, 2024 3.620 3.650 3.540 3.600 16,536 -0.01(-0.28%)
Jul 12, 2024 3.610 3.630 3.420 3.610 15,868 +0.06(+1.69%)
Jul 11, 2024 3.600 3.680 3.530 3.550 17,366 -0.06(-1.66%)
Jul 10, 2024 3.660 3.660 3.610 3.610 12,068 -0.04(-1.09%)
Jul 09, 2024 3.640 3.719 3.640 3.650 3,770 +0.00(+0.00%)
Jul 08, 2024 3.540 3.725 3.540 3.650 6,070 +0.07(+1.96%)
Jul 05, 2024 3.660 3.680 3.520 3.580 10,132 -0.09(-2.45%)
Jul 03, 2024 3.490 3.710 3.416 3.670 2,278 +0.07(+1.94%)
Jul 02, 2024 3.610 3.760 3.540 3.600 14,903 +0.05(+1.41%)
Jul 01, 2024 3.570 3.840 3.550 3.550 10,071 +0.05(+1.43%)
Jun 28, 2024 3.880 3.880 3.380 3.500 82,577 -0.28(-7.41%)
Jun 27, 2024 3.880 3.880 3.780 3.780 9,235 -0.05(-1.18%)
Jun 26, 2024 3.700 3.990 3.700 3.825 24,757 +0.12(+3.10%)
Jun 25, 2024 3.860 3.860 3.710 3.710 12,106 -0.09(-2.37%)
Jun 24, 2024 3.700 3.800 3.650 3.800 12,390 +0.18(+4.97%)
Jun 21, 2024 3.700 3.920 3.620 3.620 27,251 -0.13(-3.47%)
Jun 20, 2024 3.810 3.915 3.750 3.750 4,938 +0.00(+0.00%)
Jun 18, 2024 3.920 3.920 3.750 3.750 3,990 -0.05(-1.32%)
Jun 17, 2024 3.910 3.920 3.750 3.800 12,729 -0.14(-3.43%)
Jun 14, 2024 3.910 3.974 3.860 3.935 5,132 +0.01(+0.25%)
Jun 13, 2024 4.030 4.030 3.890 3.925 13,683 +0.00(+0.13%)
Jun 12, 2024 3.930 3.940 3.800 3.920 18,055 +0.03(+0.77%)
Jun 11, 2024 3.910 4.000 3.890 3.890 10,353 +0.00(+0.00%)
Jun 10, 2024 4.090 4.090 3.890 3.890 7,245 -0.01(-0.26%)
Jun 07, 2024 3.980 4.040 3.890 3.900 17,746 +0.05(+1.30%)
Jun 06, 2024 4.000 4.020 3.720 3.850 26,731 -0.15(-3.75%)
Jun 05, 2024 4.031 4.055 3.910 4.000 18,957 +0.09(+2.30%)
Jun 04, 2024 4.105 4.183 3.910 3.910 14,842 -0.24(-5.78%)
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.