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 )

3.910 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 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 (%)
May 08, 2023 0.7700 0.7992 0.7202 0.7383 536,216 -0.01(-0.94%)
May 05, 2023 0.7000 0.7700 0.7000 0.7453 242,406 +0.03(+4.05%)
May 04, 2023 0.7300 0.7644 0.6900 0.7163 268,628 -0.01(-1.90%)
May 03, 2023 0.7627 0.7958 0.7101 0.7302 124,043 -0.02(-2.65%)
May 02, 2023 0.7858 0.8200 0.7110 0.7501 344,144 -0.04(-5.05%)
May 01, 2023 0.7800 0.8071 0.7300 0.7900 141,689 +0.03(+3.95%)
Apr 28, 2023 0.7549 0.8058 0.7350 0.7600 132,545 +0.01(+0.68%)
Apr 27, 2023 0.7900 0.7900 0.7301 0.7549 239,362 -0.00(-0.20%)
Apr 26, 2023 0.7908 0.8208 0.7330 0.7564 210,005 -0.04(-4.90%)
Apr 25, 2023 0.7868 0.8146 0.7801 0.7954 91,286 +0.01(+0.67%)
Apr 24, 2023 0.7821 0.8100 0.7821 0.7901 140,751 -0.02(-2.01%)
Apr 21, 2023 0.8100 0.8446 0.7950 0.8063 150,151 -0.03(-3.07%)
Apr 20, 2023 0.8500 0.9019 0.7900 0.8318 587,277 -0.05(-5.87%)
Apr 19, 2023 0.9016 0.9449 0.8213 0.8837 237,917 -0.04(-3.95%)
Apr 18, 2023 0.8800 0.9554 0.8500 0.9200 271,826 +0.06(+6.95%)
Apr 17, 2023 0.8600 0.9039 0.8201 0.8602 171,587 -0.02(-1.89%)
Apr 14, 2023 0.8300 0.9100 0.8300 0.8768 169,236 -0.01(-1.48%)
Apr 13, 2023 0.9061 0.9427 0.8604 0.8900 148,281 +0.01(+1.53%)
Apr 12, 2023 0.8400 0.9002 0.8200 0.8766 138,944 +0.05(+5.60%)
Apr 11, 2023 0.8382 0.9000 0.8300 0.8301 128,695 +0.00(+0.00%)
Apr 10, 2023 0.8400 0.8600 0.8300 0.8301 158,022 -0.01(-1.14%)
Apr 06, 2023 0.8400 0.9000 0.8202 0.8397 151,049 -0.01(-1.52%)
Apr 05, 2023 0.8800 0.9670 0.8450 0.8527 228,351 -0.03(-3.42%)
Apr 04, 2023 0.9594 1.000 0.8801 0.8829 212,951 -0.10(-10.43%)
Apr 03, 2023 0.9700 1.030 0.9529 0.9857 127,923 +0.03(+2.79%)
Mar 31, 2023 0.9500 1.000 0.9300 0.9589 119,485 +0.03(+3.46%)
Mar 30, 2023 0.9500 0.9519 0.9000 0.9268 119,526 +0.06(+6.60%)
Mar 29, 2023 0.8900 0.8905 0.8510 0.8694 143,824 -0.01(-1.20%)
Mar 28, 2023 0.8653 0.9100 0.8650 0.8800 99,304 +0.01(+1.16%)
Mar 27, 2023 0.9382 0.9500 0.8651 0.8699 221,523 -0.06(-6.46%)
Mar 24, 2023 0.9600 0.9921 0.9100 0.9300 232,513 -0.03(-3.12%)
Mar 23, 2023 0.9500 1.020 0.9405 0.9600 194,571 +0.00(+0.00%)
Mar 22, 2023 0.9800 0.9900 0.9600 0.9600 83,167 +0.01(+0.79%)
Mar 21, 2023 0.9800 1.020 0.9525 0.9525 94,238 +0.00(+0.09%)
Mar 20, 2023 1.010 1.048 0.9508 0.9516 199,305 -0.08(-7.61%)
Mar 17, 2023 1.020 1.070 0.9522 1.030 521,089 +0.01(+0.98%)
Mar 16, 2023 1.000 1.040 0.9700 1.020 190,771 -0.00(-0.49%)
Mar 15, 2023 1.080 1.090 1.010 1.025 178,670 -0.03(-2.38%)
Mar 14, 2023 1.050 1.070 1.010 1.050 211,309 -0.02(-1.87%)
Mar 13, 2023 1.010 1.110 0.9800 1.070 274,462 +0.01(+0.94%)
Mar 10, 2023 1.120 1.122 1.030 1.060 145,161 -0.03(-2.75%)
Mar 09, 2023 1.220 1.220 1.050 1.090 674,696 -0.11(-9.17%)
Mar 08, 2023 1.000 1.240 1.000 1.200 495,018 +0.21(+20.62%)
Mar 07, 2023 1.000 1.010 0.9500 0.9949 274,287 +0.01(+1.33%)
Mar 06, 2023 1.130 1.130 0.9500 0.9818 475,708 -0.09(-8.24%)
Mar 03, 2023 1.000 1.080 1.000 1.070 266,189 +0.05(+4.90%)
Mar 02, 2023 1.050 1.087 1.000 1.020 206,720 -0.03(-2.86%)
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.