Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.954 -0.037 (-0.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2022 2.470 2.560 2.335 2.360 284,287 -0.12(-4.84%)
Sep 29, 2022 2.440 2.550 2.360 2.480 157,810 -0.02(-0.80%)
Sep 28, 2022 2.200 2.569 2.200 2.500 370,578 +0.23(+10.13%)
Sep 27, 2022 2.350 2.370 2.130 2.270 568,535 -0.06(-2.58%)
Sep 26, 2022 2.260 2.390 2.200 2.330 439,424 +0.04(+1.75%)
Sep 23, 2022 2.070 2.310 2.030 2.290 486,238 +0.12(+5.53%)
Sep 22, 2022 2.130 2.180 2.020 2.170 538,346 +0.07(+3.33%)
Sep 21, 2022 2.300 2.330 2.080 2.100 625,007 -0.20(-8.70%)
Sep 20, 2022 2.500 2.630 2.270 2.300 717,300 -0.23(-9.09%)
Sep 19, 2022 2.610 2.640 2.480 2.530 732,955 -0.11(-4.17%)
Sep 16, 2022 2.670 2.720 2.610 2.640 1,288,442 -0.09(-3.30%)
Sep 15, 2022 2.930 2.930 2.670 2.730 677,856 -0.01(-0.36%)
Sep 14, 2022 2.750 2.810 2.670 2.740 602,868 +0.03(+1.11%)
Sep 13, 2022 2.840 2.910 2.700 2.710 309,724 -0.21(-7.19%)
Sep 12, 2022 3.010 3.090 2.860 2.920 367,280 +0.02(+0.69%)
Sep 09, 2022 2.820 3.040 2.820 2.900 342,880 +0.10(+3.57%)
Sep 08, 2022 2.890 2.965 2.760 2.800 269,256 -0.19(-6.35%)
Sep 07, 2022 2.830 3.075 2.800 2.990 263,258 +0.16(+5.65%)
Sep 06, 2022 2.800 2.930 2.720 2.830 396,652 +0.09(+3.28%)
Sep 02, 2022 2.780 2.910 2.720 2.740 228,811 -0.07(-2.49%)
Sep 01, 2022 2.680 2.870 2.610 2.810 787,456 +0.02(+0.72%)
Aug 31, 2022 2.670 3.400 2.670 2.790 5,176,559 +0.16(+6.08%)
Aug 30, 2022 2.870 2.885 2.580 2.630 837,559 -0.26(-9.00%)
Aug 29, 2022 2.900 3.130 2.820 2.890 761,192 -0.07(-2.36%)
Aug 26, 2022 3.260 3.315 2.950 2.960 689,997 -0.41(-12.17%)
Aug 25, 2022 3.060 3.460 3.030 3.370 1,445,052 +0.28(+9.06%)
Aug 24, 2022 3.080 3.190 3.040 3.090 394,079 -0.01(-0.32%)
Aug 23, 2022 2.950 3.100 2.870 3.100 318,116 +0.20(+6.90%)
Aug 22, 2022 3.070 3.080 2.860 2.900 452,059 -0.19(-6.15%)
Aug 19, 2022 3.120 3.140 3.010 3.090 336,272 -0.14(-4.19%)
Aug 18, 2022 3.340 3.340 3.170 3.225 249,045 -0.05(-1.68%)
Aug 17, 2022 3.500 3.620 3.140 3.280 1,054,921 -0.32(-8.89%)
Aug 16, 2022 3.660 3.720 2.880 3.600 2,081,419 -0.10(-2.70%)
Aug 15, 2022 3.860 3.960 3.670 3.700 725,336 -0.27(-6.80%)
Aug 12, 2022 4.080 4.130 3.880 3.970 704,282 -0.13(-3.17%)
Aug 11, 2022 4.000 4.300 3.820 4.100 1,150,702 +0.18(+4.59%)
Aug 10, 2022 4.930 5.000 3.780 3.920 2,293,581 -1.07(-21.44%)
Aug 09, 2022 5.210 5.210 4.830 4.990 322,239 +0.05(+1.01%)
Aug 08, 2022 5.100 5.151 4.780 4.940 221,925 -0.10(-1.98%)
Aug 05, 2022 4.960 5.100 4.900 5.040 179,818 +0.07(+1.41%)
Aug 04, 2022 4.910 5.210 4.890 4.970 199,828 +0.00(+0.00%)
Aug 03, 2022 4.840 5.060 4.805 4.970 166,068 +0.14(+2.90%)
Aug 02, 2022 4.900 5.020 4.800 4.830 93,355 -0.11(-2.23%)
Aug 01, 2022 5.030 5.030 4.690 4.940 153,364 -0.09(-1.79%)
Jul 29, 2022 4.880 5.190 4.820 5.030 182,623 +0.21(+4.36%)
Jul 28, 2022 4.940 5.047 4.730 4.820 71,462 -0.05(-1.03%)
Jul 27, 2022 4.930 4.950 4.700 4.870 299,546 +0.03(+0.62%)
Jul 26, 2022 4.800 4.950 4.648 4.840 92,668 -0.10(-2.02%)
Jul 25, 2022 4.840 4.970 4.570 4.940 186,936 +0.06(+1.23%)
Jul 22, 2022 5.010 5.010 4.715 4.880 90,609 -0.09(-1.81%)
Jul 21, 2022 4.710 5.220 4.530 4.970 279,408 +0.28(+5.97%)
Jul 20, 2022 4.600 4.720 4.480 4.690 119,373 +0.15(+3.30%)
Jul 19, 2022 4.720 4.790 4.480 4.540 143,765 -0.07(-1.52%)
Jul 18, 2022 4.730 5.100 4.450 4.610 430,521 +0.09(+1.99%)
Jul 15, 2022 4.590 4.640 4.460 4.520 159,100 +0.01(+0.22%)
Jul 14, 2022 4.700 4.707 4.460 4.510 102,024 -0.29(-6.04%)
Jul 13, 2022 4.530 4.870 4.530 4.800 115,266 +0.11(+2.35%)
Jul 12, 2022 4.630 4.710 4.570 4.690 83,026 +0.09(+1.96%)
Jul 11, 2022 4.750 4.750 4.540 4.600 86,238 -0.20(-4.17%)
Jul 08, 2022 4.870 4.900 4.660 4.800 164,305 -0.20(-4.00%)
Jul 07, 2022 4.730 5.280 4.555 5.000 494,848 +0.28(+5.93%)
Jul 06, 2022 4.810 4.815 4.500 4.720 162,507 -0.07(-1.46%)
Jul 05, 2022 4.680 4.829 4.530 4.790 128,015 -0.04(-0.83%)
Jul 01, 2022 4.510 4.840 4.430 4.830 201,226 +0.20(+4.32%)
Jun 30, 2022 4.280 4.730 4.060 4.630 547,015 +0.51(+12.38%)
Jun 29, 2022 4.440 4.460 4.090 4.120 155,613 -0.38(-8.44%)
Jun 28, 2022 4.780 4.836 4.450 4.500 206,192 -0.29(-6.05%)
Jun 27, 2022 5.230 5.424 4.760 4.790 191,491 -0.56(-10.47%)
Jun 24, 2022 5.290 5.690 5.249 5.350 1,341,388 +0.06(+1.13%)
Jun 23, 2022 4.960 5.480 4.840 5.290 228,108 +0.33(+6.65%)
Jun 22, 2022 4.570 5.080 4.560 4.960 203,608 +0.28(+5.98%)
Jun 21, 2022 5.060 5.090 4.670 4.680 241,326 +0.09(+1.96%)
Jun 17, 2022 4.270 4.640 4.270 4.590 1,317,510 +0.26(+6.00%)
Jun 16, 2022 4.070 4.335 4.000 4.330 174,000 +0.11(+2.61%)
Jun 15, 2022 4.250 4.360 4.080 4.220 280,176 -0.04(-0.94%)
Jun 14, 2022 4.420 4.690 4.210 4.260 742,085 -0.02(-0.47%)
Jun 13, 2022 4.750 4.840 4.222 4.280 326,881 -0.52(-10.83%)
Jun 10, 2022 5.210 5.210 4.750 4.800 375,752 -0.42(-8.05%)
Jun 09, 2022 5.500 5.550 5.200 5.220 240,680 -0.28(-5.09%)
Jun 08, 2022 5.310 5.610 5.210 5.500 232,160 +0.16(+3.00%)
Jun 07, 2022 5.290 5.490 5.100 5.340 237,158 -0.04(-0.74%)
Jun 06, 2022 6.050 6.370 5.310 5.380 489,449 -0.84(-13.50%)
Jun 03, 2022 5.890 6.350 5.880 6.220 217,884 +0.18(+2.98%)
Jun 02, 2022 6.000 6.080 5.780 6.040 120,663 +0.02(+0.33%)
Jun 01, 2022 6.090 6.090 5.900 6.020 303,903 -0.06(-0.99%)
May 31, 2022 6.000 6.390 5.850 6.080 313,163 +0.01(+0.16%)
May 27, 2022 5.780 6.100 5.680 6.070 288,688 +0.24(+4.12%)
May 26, 2022 5.740 6.230 5.550 5.830 722,426 -0.17(-2.91%)
May 25, 2022 4.750 6.258 4.660 6.005 1,799,462 +1.17(+24.07%)
May 24, 2022 5.090 5.200 4.630 4.840 407,234 -0.32(-6.20%)
May 23, 2022 5.320 5.370 5.040 5.160 186,478 -0.12(-2.27%)
May 20, 2022 5.490 5.510 5.060 5.280 374,794 -0.26(-4.69%)
May 19, 2022 5.360 5.700 5.310 5.540 225,606 +0.02(+0.36%)
May 18, 2022 5.670 5.765 5.130 5.520 620,942 -0.48(-8.00%)
May 17, 2022 5.460 6.397 5.180 6.000 1,284,759 +0.64(+11.94%)
May 16, 2022 5.170 5.460 4.960 5.360 272,226 +0.23(+4.48%)
May 13, 2022 5.440 5.690 5.030 5.130 685,559 -0.44(-7.90%)
May 12, 2022 4.850 5.665 4.780 5.570 732,223 +0.65(+13.21%)
May 11, 2022 5.040 5.250 4.670 4.920 805,377 -0.05(-1.01%)
May 10, 2022 4.940 5.140 4.760 4.970 625,471 -0.08(-1.58%)
May 09, 2022 5.020 5.130 4.872 5.050 610,585 -0.19(-3.63%)
May 06, 2022 5.280 5.326 5.050 5.240 600,469 -0.18(-3.32%)
May 05, 2022 5.590 5.780 5.263 5.420 631,413 -0.40(-6.87%)
May 04, 2022 5.710 5.830 5.400 5.820 432,041 +0.18(+3.19%)
May 03, 2022 5.850 5.960 5.300 5.640 1,274,695 -0.10(-1.74%)
May 02, 2022 5.950 6.000 5.600 5.740 625,556 -0.34(-5.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.