Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.360 -0.060 (-1.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	3.410	3.693	3.280	3.360	116,005	-0.06(-1.75%)
Dec 19, 2024	3.620	3.700	3.300	3.420	117,855	-0.17(-4.74%)
Dec 18, 2024	3.700	3.737	3.350	3.590	133,569	+0.30(+9.12%)
Dec 17, 2024	3.210	3.470	3.210	3.290	73,324	+0.02(+0.61%)
Dec 16, 2024	3.500	3.500	3.270	3.270	47,071	-0.30(-8.40%)
Dec 13, 2024	3.560	3.590	3.495	3.570	20,251	-0.01(-0.28%)
Dec 12, 2024	3.520	3.655	3.480	3.580	16,366	+0.02(+0.56%)
Dec 11, 2024	3.260	3.680	3.210	3.560	49,849	+0.25(+7.55%)
Dec 10, 2024	3.340	3.380	3.210	3.310	45,304	-0.07(-2.07%)
Dec 09, 2024	3.520	3.587	3.330	3.380	47,065	-0.21(-5.85%)
Dec 06, 2024	3.630	3.765	3.510	3.590	37,392	-0.03(-0.83%)
Dec 05, 2024	3.720	3.770	3.570	3.620	47,816	-0.18(-4.74%)
Dec 04, 2024	3.660	3.990	3.550	3.800	48,393	+0.08(+2.15%)
Dec 03, 2024	3.620	3.730	3.620	3.720	19,964	+0.00(+0.00%)
Dec 02, 2024	3.710	3.740	3.620	3.720	13,341	+0.12(+3.33%)
Nov 29, 2024	3.690	3.871	3.600	3.600	16,668	-0.13(-3.49%)
Nov 27, 2024	3.810	3.880	3.608	3.730	8,087	+0.00(+0.00%)
Nov 26, 2024	3.790	3.920	3.550	3.730	40,636	-0.17(-4.36%)
Nov 25, 2024	4.000	4.190	3.740	3.900	26,536	+0.01(+0.26%)
Nov 22, 2024	3.750	3.890	3.670	3.890	8,585	+0.29(+8.06%)
Nov 21, 2024	3.720	3.720	3.434	3.600	26,878	-0.22(-5.76%)
Nov 20, 2024	3.590	3.940	3.500	3.820	25,036	+0.17(+4.80%)
Nov 19, 2024	3.340	3.645	3.340	3.645	22,892	+0.25(+7.52%)
Nov 18, 2024	3.350	3.530	3.330	3.390	53,147	-0.04(-1.17%)
Nov 15, 2024	3.440	3.650	3.330	3.430	67,140	+0.01(+0.21%)
Nov 14, 2024	3.460	3.540	3.300	3.423	70,781	-0.09(-2.48%)
Nov 13, 2024	3.520	3.640	3.270	3.510	26,829	+0.06(+1.74%)
Nov 12, 2024	3.490	3.490	3.330	3.450	9,049	+0.12(+3.60%)
Nov 11, 2024	3.210	3.400	3.210	3.330	34,752	+0.10(+3.10%)
Nov 08, 2024	3.370	3.493	3.120	3.230	61,515	-0.18(-5.28%)
Nov 07, 2024	3.640	3.650	3.400	3.410	46,962	-0.15(-4.21%)
Nov 06, 2024	3.510	3.700	3.510	3.560	14,742	+0.05(+1.42%)
Nov 05, 2024	3.620	3.750	3.510	3.510	37,247	-0.14(-3.84%)
Nov 04, 2024	3.610	3.739	3.550	3.650	57,780	-0.02(-0.54%)
Nov 01, 2024	3.840	3.840	3.510	3.670	36,960	+0.07(+1.94%)
Oct 31, 2024	3.950	3.950	3.600	3.600	33,788	-0.19(-5.01%)
Oct 30, 2024	3.710	3.990	3.580	3.790	103,347	-0.04(-1.04%)
Oct 29, 2024	3.900	3.915	3.510	3.830	110,221	-0.17(-4.25%)
Oct 28, 2024	3.900	4.095	3.900	4.000	461,179	+0.12(+3.09%)
Oct 25, 2024	3.940	4.000	3.880	3.880	12,996	+0.02(+0.52%)
Oct 24, 2024	3.935	3.935	3.860	3.860	5,582	-0.01(-0.26%)
Oct 23, 2024	3.920	4.010	3.850	3.870	8,066	-0.09(-2.27%)
Oct 22, 2024	4.020	4.200	3.930	3.960	9,094	-0.16(-3.88%)
Oct 21, 2024	3.940	4.120	3.910	4.120	11,617	+0.10(+2.49%)
Oct 18, 2024	3.940	4.100	3.930	4.020	9,251	+0.09(+2.29%)
Oct 17, 2024	3.910	4.000	3.900	3.930	5,779	-0.16(-3.91%)
Oct 16, 2024	4.328	4.366	3.931	4.090	5,383	+0.14(+3.54%)
Oct 15, 2024	4.190	4.190	3.910	3.950	5,638	-0.19(-4.59%)
Oct 14, 2024	4.210	4.290	4.130	4.140	15,993	-0.24(-5.48%)
Oct 11, 2024	4.140	4.490	3.880	4.380	19,988	+0.29(+7.22%)
Oct 10, 2024	3.850	4.085	3.850	4.085	3,791	+0.09(+2.38%)
Oct 09, 2024	3.840	3.990	3.840	3.990	8,543	+0.07(+1.79%)
Oct 08, 2024	3.960	3.965	3.850	3.920	54,968	+0.06(+1.55%)
Oct 07, 2024	3.850	3.940	3.850	3.860	10,111	+0.01(+0.26%)
Oct 04, 2024	3.860	3.990	3.850	3.850	10,185	-0.05(-1.28%)
Oct 03, 2024	3.860	4.073	3.860	3.900	8,602	-0.05(-1.27%)
Oct 02, 2024	3.850	3.950	3.850	3.950	13,931	+0.07(+1.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

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

Historical Prices