NASDAQ:ISPO
Inspirato Incorporated Stock Price (Quote)
$3.93
-0.0658 (-1.65%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.80 | $4.05 | Friday, 3rd May 2024 ISPO stock ended at $3.93. This is 1.65% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0% from a day low at $3.93 to a day high of $3.93. |
| 90 days | $3.72 | $5.65 | |
| 52 weeks | $0.220 | $5.65 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $3.93 | $3.93 | $3.93 | $3.93 | 2 012 |
| May 02, 2024 | $3.99 | $3.99 | $3.99 | $3.99 | 644 |
| May 01, 2024 | $3.91 | $3.91 | $3.91 | $3.91 | 791 |
| Apr 30, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 1 293 |
| Apr 29, 2024 | $3.90 | $3.94 | $3.90 | $3.94 | 879 |
| Apr 26, 2024 | $3.99 | $4.00 | $3.90 | $3.90 | 1 162 |
| Apr 25, 2024 | $3.90 | $3.90 | $3.90 | $3.90 | 248 |
| Apr 24, 2024 | $3.97 | $4.00 | $3.93 | $4.00 | 1 107 |
| Apr 23, 2024 | $3.90 | $3.96 | $3.90 | $3.96 | 1 869 |
| Apr 22, 2024 | $4.05 | $4.05 | $3.90 | $3.91 | 8 673 |
| Apr 19, 2024 | $3.96 | $3.99 | $3.90 | $3.91 | 8 450 |
| Apr 18, 2024 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| Apr 17, 2024 | $4.00 | $4.00 | $3.80 | $3.91 | 9 061 |
| Apr 16, 2024 | $3.96 | $3.96 | $3.96 | $3.96 | 892 |
| Apr 15, 2024 | $4.01 | $4.04 | $3.95 | $3.95 | 2 518 |
| Apr 12, 2024 | $3.95 | $4.03 | $3.95 | $4.03 | 3 113 |
| Apr 11, 2024 | $4.00 | $4.00 | $3.95 | $4.00 | 29 305 |
| Apr 10, 2024 | $3.83 | $4.00 | $3.80 | $3.97 | 13 694 |
| Apr 09, 2024 | $3.87 | $3.90 | $3.82 | $3.82 | 3 492 |
| Apr 08, 2024 | $3.82 | $3.89 | $3.82 | $3.89 | 2 059 |
| Apr 05, 2024 | $3.97 | $3.97 | $3.92 | $3.92 | 2 875 |
| Apr 04, 2024 | $3.86 | $3.92 | $3.86 | $3.92 | 408 |
| Apr 03, 2024 | $3.98 | $4.00 | $3.84 | $3.84 | 9 419 |
| Apr 02, 2024 | $3.97 | $3.97 | $3.97 | $3.97 | 315 |
| Apr 01, 2024 | $3.95 | $3.96 | $3.95 | $3.96 | 1 715 |
