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 )

3.360 -0.060 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.410 3.693 3.280 3.360 116,005 -0.14(-4.00%)
Dec 19, 2024 3.620 3.700 3.300 3.500 112,864 -0.09(-2.51%)
Dec 18, 2024 3.700 3.737 3.350 3.590 133,569 +0.30(+9.12%)
Dec 17, 2024 3.210 3.470 3.210 3.290 73,324 +0.02(+0.61%)
Dec 16, 2024 3.500 3.500 3.270 3.270 47,071 -0.30(-8.40%)
Dec 13, 2024 3.560 3.590 3.495 3.570 20,251 -0.01(-0.28%)
Dec 12, 2024 3.520 3.655 3.480 3.580 16,366 +0.02(+0.56%)
Dec 11, 2024 3.260 3.680 3.210 3.560 49,849 +0.25(+7.55%)
Dec 10, 2024 3.340 3.380 3.210 3.310 45,304 -0.07(-2.07%)
Dec 09, 2024 3.520 3.587 3.330 3.380 47,065 -0.21(-5.85%)
Dec 06, 2024 3.630 3.765 3.510 3.590 37,392 -0.03(-0.83%)
Dec 05, 2024 3.720 3.770 3.570 3.620 47,816 -0.18(-4.74%)
Dec 04, 2024 3.660 3.990 3.550 3.800 48,393 +0.08(+2.15%)
Dec 03, 2024 3.620 3.730 3.620 3.720 19,964 +0.00(+0.00%)
Dec 02, 2024 3.710 3.740 3.620 3.720 13,341 +0.12(+3.33%)
Nov 29, 2024 3.690 3.871 3.600 3.600 16,668 -0.13(-3.49%)
Nov 27, 2024 3.810 3.880 3.608 3.730 8,087 +0.00(+0.00%)
Nov 26, 2024 3.790 3.920 3.550 3.730 40,636 -0.17(-4.36%)
Nov 25, 2024 4.000 4.190 3.740 3.900 26,536 +0.01(+0.26%)
Nov 22, 2024 3.750 3.890 3.670 3.890 8,585 +0.29(+8.06%)
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 10,181 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.