Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.900 -0.040 (-1.02%)

Streaming Delayed Price Updated: 11:45 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.430	6.470	5.980	6.080	183,188	-0.29(-4.55%)
Apr 28, 2022	6.370	6.591	6.010	6.370	505,714	+0.01(+0.16%)
Apr 27, 2022	5.870	6.700	5.750	6.360	1,467,722	+0.35(+5.82%)
Apr 26, 2022	6.230	6.230	5.850	6.010	563,184	-0.32(-5.06%)
Apr 25, 2022	6.250	6.488	6.014	6.330	449,494	-0.02(-0.31%)
Apr 22, 2022	6.400	6.560	6.070	6.350	890,144	+0.14(+2.25%)
Apr 21, 2022	6.050	6.363	6.000	6.210	775,687	+0.22(+3.67%)
Apr 20, 2022	6.520	6.550	5.960	5.990	391,941	-0.53(-8.13%)
Apr 19, 2022	6.260	6.560	6.250	6.520	419,619	+0.29(+4.65%)
Apr 18, 2022	6.060	6.330	6.000	6.230	500,290	+0.00(+0.00%)
Apr 14, 2022	6.850	6.850	6.106	6.230	784,643	-0.48(-7.15%)
Apr 13, 2022	6.460	6.800	6.441	6.710	575,060	+0.07(+1.05%)
Apr 12, 2022	7.000	7.145	6.470	6.640	945,042	-0.48(-6.74%)
Apr 11, 2022	7.110	7.600	7.070	7.120	1,036,370	-0.07(-0.97%)
Apr 08, 2022	7.540	7.820	7.060	7.190	1,579,011	-0.77(-9.67%)
Apr 07, 2022	8.080	8.350	7.800	7.960	1,339,404	-0.21(-2.57%)
Apr 06, 2022	8.350	8.540	7.770	8.170	2,123,344	-0.62(-7.05%)
Apr 05, 2022	7.930	9.440	7.780	8.790	8,798,106	+0.73(+9.06%)
Apr 04, 2022	8.020	8.170	7.850	8.060	1,574,126	-0.28(-3.36%)
Apr 01, 2022	9.170	9.220	8.180	8.340	4,088,609	-1.60(-16.10%)
Mar 31, 2022	10.35	10.80	9.130	9.940	16,344,222	+1.39(+16.26%)
Mar 30, 2022	8.420	9.670	8.210	8.550	7,017,030	+0.28(+3.39%)
Mar 29, 2022	8.190	9.380	7.820	8.270	6,310,619	+0.36(+4.55%)
Mar 28, 2022	8.010	8.124	7.750	7.910	386,948	-0.08(-1.00%)
Mar 25, 2022	8.080	8.080	7.700	7.990	512,572	+0.04(+0.50%)
Mar 24, 2022	8.650	8.750	7.880	7.950	709,482	-0.70(-8.09%)
Mar 23, 2022	8.640	9.170	8.510	8.650	866,352	-0.11(-1.26%)
Mar 22, 2022	9.330	9.438	8.700	8.760	722,252	-0.57(-6.11%)
Mar 21, 2022	9.150	9.940	9.000	9.330	631,781	+0.18(+1.97%)
Mar 18, 2022	9.480	9.860	8.930	9.150	1,125,485	-0.35(-3.68%)
Mar 17, 2022	9.450	9.960	9.210	9.500	937,855	+0.10(+1.06%)
Mar 16, 2022	10.21	10.39	9.200	9.400	1,574,496	-0.65(-6.47%)
Mar 15, 2022	10.25	10.78	9.770	10.05	1,170,778	-0.65(-6.07%)
Mar 14, 2022	10.82	11.18	9.690	10.70	1,002,992	-0.01(-0.09%)
Mar 11, 2022	12.97	13.00	9.800	10.71	2,770,233	-3.52(-24.74%)
Mar 10, 2022	14.11	17.42	13.50	14.23	3,387,034	+0.12(+0.85%)
Mar 09, 2022	16.85	16.85	13.38	14.11	1,350,533	-1.14(-7.48%)
Mar 08, 2022	27.80	28.50	15.17	15.25	1,363,794	-11.40(-42.78%)
Mar 07, 2022	39.90	40.52	26.36	26.65	484,697	-15.83(-37.26%)
Mar 04, 2022	52.40	54.50	40.10	42.48	416,026	-11.10(-20.72%)
Mar 03, 2022	52.86	56.79	49.09	53.58	381,826	+3.59(+7.18%)
Mar 02, 2022	51.55	65.52	48.32	49.99	818,608	-2.29(-4.38%)
Mar 01, 2022	47.15	53.97	46.40	52.28	322,944	+4.35(+9.08%)
Feb 28, 2022	50.94	57.22	45.25	47.93	737,667	-6.97(-12.70%)
Feb 25, 2022	38.13	71.71	41.05	54.90	3,344,400	+18.41(+50.45%)
Feb 24, 2022	30.13	37.31	30.10	36.49	156,262	+1.59(+4.56%)
Feb 23, 2022	35.42	42.00	34.00	34.90	635,560	-2.74(-7.28%)
Feb 22, 2022	35.00	43.99	32.05	37.64	1,262,117	-8.36(-18.17%)
Feb 18, 2022				46.00	0	-46.65(-50.35%)
Feb 17, 2022	14.19	108.00	14.19	92.65	12,633,343	+80.27(+648.38%)
Feb 16, 2022	11.90	14.29	11.28	12.38	246,816	+1.04(+9.17%)
Feb 15, 2022	11.37	12.73	10.77	11.34	167,137	+0.22(+1.98%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices