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:

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

3.900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.