• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    7.575 +0.375 (+5.21%)
    Streaming Delayed Price Updated: 1:36 PM EDT, Aug 1, 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 (%)
    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.