Inspirato Inc (ISPO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -4.45682451253 | 3.59 | 3.65 | 3.3 | 3778 | 3.41821121 | CS |
| 4 | -0.35 | -9.25925925926 | 3.78 | 3.9899 | 3.3 | 13507 | 3.58548839 | CS |
| 12 | -0.47 | -12.0512820513 | 3.9 | 4.28 | 3.3 | 10348 | 3.75692109 | CS |
| 26 | -0.56 | -14.0350877193 | 3.99 | 5.65 | 3.3 | 8870 | 4.02600336 | CS |
| 52 | -15.772 | -82.1372773669 | 19.202 | 25 | 3.15 | 76719 | 11.57115183 | CS |
| 156 | -194.37 | -98.2659251769 | 197.8 | 2160 | 3.15 | 363089 | 241.07546819 | CS |
| 260 | -194.37 | -98.2659251769 | 197.8 | 2160 | 3.15 | 363089 | 241.07546819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.43 | -0.06 | -1.72 | 3.52 | 3.6 | 3.43 | 8578 |
| 1721687700 | 3.49 | 0.17 | 5.12 | 3.35 | 3.49 | 3.35 | 3558 |
| 1721428500 | 3.32 | 0.01 | 0.30 | 3.37 | 3.4 | 3.3 | 2218 |
| 1721342100 | 3.31 | -0.17 | -4.89 | 3.5 | 3.5 | 3.31 | 1891 |
| 1721255700 | 3.48 | 0.03 | 0.87 | 3.7 | 3.7 | 3.48 | 6577 |
| 1721169300 | 3.45 | -0.15 | -4.17 | 3.59 | 3.62 | 3.45 | 5610 |
| 1721082900 | 3.6 | -0.01 | -0.28 | 3.5 | 3.65 | 3.5 | 16536 |
| 1720823700 | 3.61 | 0.06 | 1.69 | 3.61 | 3.63 | 3.42 | 15868 |
| 1720737300 | 3.55 | -0.06 | -1.66 | 3.62 | 3.68 | 3.53 | 17366 |
| 1720650900 | 3.6101 | -0.04 | -1.09 | 3.6 | 3.71 | 3.6 | 12068 |
| 1720564500 | 3.65 | 0 | 0.00 | 3.64 | 3.7186 | 3.64 | 3770 |
| 1720478100 | 3.65 | 0.07 | 1.96 | 3.54 | 3.725 | 3.54 | 6070 |
| 1720218900 | 3.58 | -0.11 | -2.98 | 3.66 | 3.68 | 3.5201 | 10132 |
| 1720040640 | 3.69 | 0.09 | 2.50 | 3.54 | 3.71 | 3.4162 | 2278 |
| 1719959700 | 3.6 | 0.05 | 1.41 | 3.51 | 3.7599 | 3.51 | 14903 |
| 1719873300 | 3.55 | -0.23 | -6.08 | 3.57 | 3.8399 | 3.55 | 10071 |
| 1719614100 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1719527700 | 3.78 | -0.05 | -1.18 | 3.82 | 3.88 | 3.78 | 9235 |
| 1719441300 | 3.825 | 0.12 | 3.10 | 3.7 | 3.9899 | 3.7 | 24757 |
| 1719354900 | 3.71 | -0.09 | -2.37 | 3.78 | 3.8602 | 3.71 | 12106 |
| 1719268500 | 3.8 | 0.18 | 4.97 | 3.63 | 3.8 | 3.63 | 12390 |
| 1719009300 | 3.62 | -0.13 | -3.47 | 3.7 | 3.92 | 3.62 | 27251 |
| 1718922900 | 3.75 | 0 | 0.00 | 3.81 | 3.915 | 3.75 | 4937 |
| 1718750100 | 3.75 | -0.05 | -1.32 | 3.82 | 3.9197 | 3.75 | 3990 |
| 1718663700 | 3.8 | -0.14 | -3.43 | 3.91 | 3.92 | 3.75 | 12729 |
| 1718404500 | 3.935 | 0.01 | 0.25 | 3.88 | 3.974 | 3.86 | 5132 |
| 1718318100 | 3.925 | 0 | 0.13 | 4.03 | 4.03 | 3.89 | 13683 |
| 1718231700 | 3.92 | 0.03 | 0.77 | 3.985 | 3.985 | 3.8 | 18055 |
| 1718145300 | 3.89 | 0 | 0.00 | 3.91 | 4 | 3.89 | 10353 |
| 1718058900 | 3.89 | -0.01 | -0.26 | 4.09 | 4.09 | 3.89 | 7245 |
| 1717799700 | 3.9 | 0.05 | 1.30 | 4.04 | 4.04 | 3.89 | 17746 |
| 1717713300 | 3.85 | -0.15 | -3.75 | 3.96 | 4.0199999 | 3.72 | 26731 |
| 1717626900 | 4 | 0.09 | 2.30 | 3.94 | 4.055 | 3.91 | 18957 |
| 1717540500 | 3.91 | -0.24 | -5.78 | 4.14 | 4.1832 | 3.91 | 14842 |
| 1717454100 | 4.15 | 0.1 | 2.47 | 3.91 | 4.15 | 3.91 | 8675 |
| 1717194900 | 4.05 | 0.15 | 3.75 | 3.9 | 4.05 | 3.9 | 8323 |
| 1717108500 | 3.9036 | 0 | 0.00 | 3.9 | 3.9036 | 3.87 | 572 |
| 1717022100 | 3.9036 | 0.09 | 2.46 | 3.92 | 3.94 | 3.81 | 3392 |
| 1716935700 | 3.81 | 0.01 | 0.26 | 3.9 | 4.11 | 3.8 | 5834 |
| 1716590100 | 3.8 | -0.14 | -3.55 | 3.8 | 4.05 | 3.8 | 8578 |
| 1716503700 | 3.94 | 0.04 | 1.03 | 3.9001 | 4.0599999 | 3.8 | 12237 |
| 1716417300 | 3.9 | -0.13 | -3.23 | 3.96 | 4.0199999 | 3.9 | 11949 |
| 1716330900 | 4.03 | 0 | 0.12 | 4 | 4.1 | 4 | 3023 |
| 1716244500 | 4.025 | 0.07 | 1.81 | 3.97 | 4.1 | 3.97 | 4065 |
| 1715985300 | 3.9535 | -0.04 | -0.91 | 3.9259 | 3.99 | 3.9162 | 7580 |
| 1715898900 | 3.99 | 0.07 | 1.79 | 4.12 | 4.15 | 3.9 | 6913 |
| 1715812500 | 3.92 | -0.08 | -2.00 | 4.0199999 | 4.0199999 | 3.92 | 9768 |
| 1715726100 | 4 | 0.06 | 1.53 | 3.97 | 4.28 | 3.9 | 8370 |
| 1715639700 | 3.9399 | 0.04 | 1.02 | 3.9 | 3.9399 | 3.9 | 327 |
| 1715380500 | 3.9001 | -0.04 | -1.01 | 3.9 | 3.9538 | 3.9 | 2894 |
| 1715294100 | 3.94 | 0.02 | 0.51 | 3.98 | 3.98 | 3.9 | 4804 |
| 1715207700 | 3.92 | 0.02 | 0.51 | 3.9 | 3.9799 | 3.9 | 12628 |
| 1715121300 | 3.9 | -0.09 | -2.25 | 3.98 | 3.99 | 3.9 | 11321 |
| 1715034900 | 3.9899 | 0.06 | 1.65 | 3.9 | 3.9899 | 3.9 | 3717 |
| 1714775700 | 3.925 | -0.07 | -1.65 | 3.99 | 3.99 | 3.925 | 2012 |
| 1714689300 | 3.9908 | 0.08 | 2.07 | 4 | 4 | 3.99 | 647 |
| 1714602900 | 3.91 | 0.01 | 0.26 | 3.9 | 3.99 | 3.9 | 791 |
| 1714516500 | 3.9 | -0.04 | -1.02 | 3.9 | 4 | 3.9 | 1298 |
| 1714430100 | 3.94 | 0.04 | 1.03 | 3.9 | 3.944 | 3.9 | 880 |
| 1714170900 | 3.9 | 0 | 0.00 | 3.91 | 4 | 3.9 | 1162 |
| 1714084500 | 3.9 | -0.1 | -2.38 | 3.91 | 3.91 | 3.9 | 248 |
| 1713998100 | 3.995 | 0.04 | 0.88 | 3.96 | 3.995 | 3.93 | 1109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
