Inspirato Inc (ISPOW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.01 | -0.0052 | -34.21 | 0.0102 | 0.0102 | 0.01 | 14271 |
| 1720823700 | 0.0152 | -0.0007 | -4.40 | 0.014 | 0.0159 | 0.0113 | 20412 |
| 1720737300 | 0.0159 | 0.0014 | 9.66 | 0.0145 | 0.0159 | 0.0145 | 16636 |
| 1720650900 | 0.0145 | 0.002 | 16.00 | 0.0125 | 0.016 | 0.0111 | 45060 |
| 1720564500 | 0.0125 | 0 | 0.00 | 0.01 | 0.0125 | 0.01 | 1103 |
| 1720478100 | 0.0125 | 0 | 0.00 | 0.0105 | 0.0125 | 0.0105 | 535 |
| 1720218900 | 0.0125 | -0.0003 | -2.34 | 0.0128 | 0.0128 | 0.01 | 3289 |
| 1720040640 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 5442 |
| 1719959700 | 0.0128 | 0 | 0.00 | 0.0128 | 0.0128 | 0.0128 | 100 |
| 1719873300 | 0.0128 | 0.0028 | 28.00 | 0.0125 | 0.0128 | 0.0125 | 4149 |
| 1719614100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719527700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1719441300 | 0.01 | -0.0001 | -0.99 | 0.0103 | 0.0103 | 0.0073 | 13894 |
| 1719354900 | 0.0101 | -0.0028 | -21.71 | 0.0101 | 0.0101429 | 0.0099 | 11211 |
| 1719268500 | 0.0129 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0129 | 5276 |
| 1719009300 | 0.0129 | 0.0026 | 25.24 | 0.01 | 0.0129 | 0.01 | 1422 |
| 1718922900 | 0.0103 | -0.0007 | -6.36 | 0.0103 | 0.0103 | 0.01 | 74100 |
| 1718750100 | 0.011 | 0.0009 | 8.91 | 0.0128 | 0.0129 | 0.0107 | 601450 |
| 1718663700 | 0.0101 | -0.0029 | -22.31 | 0.0101 | 0.0101 | 0.0101 | 4972 |
| 1718404500 | 0.013 | 0.003 | 30.00 | 0.013 | 0.013 | 0.01 | 6518 |
| 1718318100 | 0.01 | 0 | 0.00 | 0.0129 | 0.013 | 0.0099 | 233747 |
| 1718231700 | 0.01 | 0.0006 | 6.38 | 0.013 | 0.013 | 0.0091 | 159557 |
| 1718145300 | 0.0094 | 0.0023 | 32.39 | 0.0072 | 0.0098 | 0.0072 | 68043 |
| 1718058900 | 0.0071 | -0.0001 | -1.39 | 0.0071 | 0.0071 | 0.0071 | 5100 |
| 1717799700 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 0 |
| 1717713300 | 0.0072 | 0 | 0.00 | 0.0072 | 0.0072 | 0.0072 | 2280 |
| 1717626900 | 0.0072 | -0.0027 | -27.27 | 0.0099 | 0.0099 | 0.0071 | 13274 |
| 1717540500 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 0 |
| 1717454100 | 0.0099 | 0 | 0.00 | 0.0099 | 0.0099 | 0.0099 | 20 |
| 1717194900 | 0.0099 | 0 | 0.00 | 0.01 | 0.01 | 0.0099 | 3801 |
| 1717108500 | 0.0099 | 0.0013 | 15.12 | 0.0072 | 0.0099 | 0.0072 | 1100 |
| 1717022100 | 0.0086 | 0.0019 | 28.36 | 0.0067 | 0.00865 | 0.0067 | 61683 |
| 1716935700 | 0.0067 | 0.0005 | 8.06 | 0.0067 | 0.0067 | 0.0067 | 16515 |
| 1716590100 | 0.0062 | -0.0034 | -35.42 | 0.0095999 | 0.0095999 | 0.0057 | 221504 |
| 1716503700 | 0.0095999 | 0.0005999 | 6.67 | 0.009 | 0.01 | 0.009 | 9682 |
| 1716417300 | 0.009 | 0.0013 | 16.88 | 0.0099 | 0.01 | 0.009 | 25100 |
| 1716330900 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0071 | 1874 |
| 1716244500 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
| 1715985300 | 0.0077 | -0.0023 | -23.00 | 0.011 | 0.011 | 0.0077 | 3262 |
| 1715898900 | 0.01 | 0.0017 | 20.48 | 0.0089 | 0.0101 | 0.0083 | 101402 |
| 1715812500 | 0.0083 | 0.0016 | 23.88 | 0.009 | 0.009 | 0.0083 | 2700 |
| 1715726100 | 0.0067 | 0.0006 | 9.84 | 0.0083 | 0.009 | 0.0066 | 3372 |
| 1715639700 | 0.0061 | -0.002 | -24.69 | 0.0081 | 0.0081 | 0.006 | 14908 |
| 1715380500 | 0.0081 | -0.0009 | -10.00 | 0.0081 | 0.0081 | 0.0081 | 438 |
| 1715294100 | 0.009 | 0 | 0.00 | 0.009 | 0.009 | 0.009 | 0 |
| 1715207700 | 0.009 | 0.0014 | 18.42 | 0.0095 | 0.0095 | 0.009 | 13157 |
| 1715121300 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1715034900 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1714775700 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1714689300 | 0.0076 | 0 | 0.00 | 0.0076 | 0.0076 | 0.0076 | 0 |
| 1714602900 | 0.0076 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0076 | 2 |
| 1714516500 | 0.0076 | -0.0033 | -30.28 | 0.0075 | 0.0081 | 0.0075 | 20574 |
| 1714430100 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1714170900 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 0 |
| 1714084500 | 0.0109 | 0 | 0.00 | 0.0109 | 0.0109 | 0.0109 | 404 |
| 1713998100 | 0.0109 | 0.0033 | 43.42 | 0.011 | 0.011 | 0.0109 | 5675 |
| 1713911700 | 0.0076 | 0.0006 | 8.57 | 0.0075 | 0.0076 | 0.0073 | 10758 |
| 1713825300 | 0.007 | -0.0048 | -40.68 | 0.0073 | 0.0073 | 0.007 | 11100 |
| 1713566100 | 0.0118 | 0.0034 | 40.48 | 0.0073 | 0.0118 | 0.0073 | 21800 |
| 1713479700 | 0.0084 | 0.0007 | 9.09 | 0.0077 | 0.0084 | 0.0077 | 5287 |
| 1713393300 | 0.0077 | -0.0003 | -3.75 | 0.0082 | 0.0082 | 0.0077 | 21550 |
| 1713306900 | 0.008 | 0 | 0.00 | 0.008 | 0.008 | 0.008 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
