Skip to main content

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

3.510 +0.080 (+2.33%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.910 4.150 3.910 4.150 8,675 +0.10(+2.47%)
May 31, 2024 3.900 4.050 3.900 4.050 8,323 +0.15(+3.75%)
May 29, 2024 3.904 622 +0.09(+2.46%)
May 28, 2024 4.000 4.110 3.800 3.810 6,446 +0.01(+0.26%)
May 24, 2024 4.030 4.050 3.800 3.800 8,578 -0.14(-3.55%)
May 23, 2024 3.900 4.060 3.800 3.940 12,237 +0.04(+1.03%)
May 22, 2024 4.000 4.020 3.900 3.900 11,949 -0.13(-3.23%)
May 21, 2024 4.100 4.100 4.030 4.030 3,023 +0.00(+0.12%)
May 20, 2024 3.970 4.100 3.970 4.025 4,065 +0.07(+1.81%)
May 17, 2024 3.926 3.990 3.916 3.954 7,580 -0.04(-0.91%)
May 16, 2024 3.900 4.000 3.900 3.990 6,913 +0.07(+1.79%)
May 15, 2024 3.930 3.937 3.920 3.920 9,768 -0.08(-2.00%)
May 14, 2024 3.900 4.280 3.900 4.000 8,370 +0.06(+1.53%)
May 13, 2024 3.940 3.940 3.940 3.940 327 +0.04(+1.02%)
May 10, 2024 3.940 3.954 3.900 3.900 2,900 -0.04(-1.01%)
May 09, 2024 3.970 3.970 3.900 3.940 4,804 +0.02(+0.51%)
May 08, 2024 3.900 3.980 3.900 3.920 12,628 +0.02(+0.51%)
May 07, 2024 3.920 3.990 3.900 3.900 11,321 -0.09(-2.25%)
May 06, 2024 3.950 3.990 3.931 3.990 3,717 +0.06(+1.65%)
May 03, 2024 3.925 3.925 3.925 3.925 2,012 -0.07(-1.65%)
May 02, 2024 3.991 3.991 3.991 3.991 647 +0.08(+2.07%)
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.