Inspirato Inc (ISPO) Historical Stock Data
3.95 ↓0.04 (-0.91%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ISPO is up 0.12% a day on average. There have been 19 days where Inspirato Inc closed green and 11 days where ISPO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.93 | 3.95 | ↑$0.03 (0.70%) | 3.92 | 3.99 | 7.58K |
| 2024-05-16 | 3.90 | 3.99 | ↑$0.09 (2.31%) | 3.90 | 4.00 | 6.91K |
| 2024-05-15 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.92 | 3.94 | 9.85K |
| 2024-05-14 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.90 | 4.28 | 8.37K |
| 2024-05-13 | 3.94 | 3.94 | ↑$0.00 (0.00%) | 3.94 | 3.94 | 327 |
| 2024-05-10 | 3.94 | 3.90 | ↓$0.04 (-1.01%) | 3.90 | 3.95 | 2.89K |
| 2024-05-09 | 3.97 | 3.94 | ↓$0.03 (-0.76%) | 3.90 | 3.97 | 4.80K |
| 2024-05-08 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.90 | 3.98 | 12.63K |
| 2024-05-07 | 3.92 | 3.90 | ↓$0.02 (-0.58%) | 3.90 | 3.99 | 11.32K |
| 2024-05-06 | 3.95 | 3.99 | ↑$0.04 (1.01%) | 3.93 | 3.99 | 3.72K |
| 2024-05-03 | 3.93 | 3.93 | ↑$0.00 (0.00%) | 3.93 | 3.93 | 2.01K |
| 2024-05-02 | 3.99 | 3.99 | ↑$0.00 (0.00%) | 3.99 | 3.99 | 647 |
| 2024-05-01 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 791 |
| 2024-04-30 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 4.00 | 1.30K |
| 2024-04-29 | 3.90 | 3.94 | ↑$0.04 (1.03%) | 3.90 | 3.94 | 880 |
| 2024-04-26 | 3.99 | 3.90 | ↓$0.09 (-2.31%) | 3.90 | 4.00 | 1.16K |
| 2024-04-25 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.90 | 3.90 | 248 |
| 2024-04-24 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.93 | 4.00 | 1.11K |
| 2024-04-23 | 3.90 | 3.96 | ↑$0.06 (1.54%) | 3.90 | 3.96 | 1.87K |
| 2024-04-22 | 4.05 | 3.91 | ↓$0.14 (-3.45%) | 3.90 | 4.05 | 8.69K |
| 2024-04-19 | 3.96 | 3.91 | ↓$0.04 (-1.14%) | 3.90 | 3.99 | 8.49K |
| 2024-04-18 | 3.91 | 3.91 | ↑$0.00 (0.00%) | 3.91 | 3.91 | 123 |
| 2024-04-17 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.80 | 4.00 | 9.06K |
| 2024-04-16 | 3.96 | 3.96 | ↑$0.00 (0.00%) | 3.96 | 3.96 | 0.91K |
| 2024-04-15 | 4.01 | 3.95 | ↓$0.05 (-1.37%) | 3.95 | 4.04 | 2.52K |
| 2024-04-12 | 3.95 | 4.03 | ↑$0.08 (2.03%) | 3.95 | 4.03 | 3.15K |
| 2024-04-11 | 4.00 | 4.00 | ↓$0.00 (0.00%) | 3.95 | 4.00 | 30.33K |
| 2024-04-10 | 3.83 | 3.97 | ↑$0.14 (3.66%) | 3.80 | 4.00 | 15.16K |
| 2024-04-09 | 3.87 | 3.82 | ↓$0.05 (-1.29%) | 3.82 | 3.90 | 3.49K |
| 2024-04-08 | 3.82 | 3.89 | ↑$0.07 (1.83%) | 3.82 | 3.89 | 2.06K |
Create an account or log in to view more rows.
$ISPO see you on the moon
$ISPO Green by EOD guarentee
$ISPO what a horse shit show!
$ISPO fuck all u greedy bulls
$ISPO buy the fear
$ISPO is it time?
$ISPO buying time
added
$ISPO it begins tomorrow
$ISPO This is how I feel everyday holding this gem.
$ISPO hi hi