Inspirato Inc (ISPO)
3.89
+0.29
(+8.06%)
USD |
NASDAQ |
Nov 22, 16:00
3.89
0.00 (0.00%)
After-Hours: 20:00
Inspirato Price: 3.89 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 3.75 | 3.89 | 3.67 | 3.89 | 8533.00 |
| Nov 21, 2024 | 3.72 | 3.72 | 3.434 | 3.60 | 27888.00 |
| Nov 20, 2024 | 3.59 | 3.94 | 3.50 | 3.82 | 25836.00 |
| Nov 19, 2024 | 3.34 | 3.645 | 3.34 | 3.645 | 22892.00 |
| Nov 18, 2024 | 3.35 | 3.53 | 3.33 | 3.39 | 57144.00 |
| Nov 15, 2024 | 3.44 | 3.65 | 3.33 | 3.43 | 67140.00 |
| Nov 14, 2024 | 3.46 | 3.54 | 3.30 | 3.423 | 70781.00 |
| Nov 13, 2024 | 3.52 | 3.64 | 3.27 | 3.51 | 26829.00 |
| Nov 12, 2024 | 3.49 | 3.49 | 3.33 | 3.45 | 9049.00 |
| Nov 11, 2024 | 3.21 | 3.40 | 3.21 | 3.33 | 34752.00 |
| Nov 08, 2024 | 3.37 | 3.493 | 3.12 | 3.23 | 61515.00 |
| Nov 07, 2024 | 3.64 | 3.65 | 3.40 | 3.41 | 46962.00 |
| Nov 06, 2024 | 3.51 | 3.70 | 3.51 | 3.56 | 14742.00 |
| Nov 05, 2024 | 3.62 | 3.75 | 3.51 | 3.51 | 37247.00 |
| Nov 04, 2024 | 3.61 | 3.738 | 3.55 | 3.65 | 57780.00 |
| Nov 01, 2024 | 3.84 | 3.84 | 3.51 | 3.67 | 36960.00 |
| Oct 31, 2024 | 3.95 | 3.95 | 3.60 | 3.60 | 33894.00 |
| Oct 30, 2024 | 3.71 | 3.99 | 3.58 | 3.79 | 103347.0 |
| Oct 29, 2024 | 3.90 | 3.915 | 3.51 | 3.83 | 110223.0 |
| Oct 28, 2024 | 3.90 | 4.095 | 3.90 | 4.00 | 466122.0 |
| Oct 25, 2024 | 3.945 | 4.00 | 3.88 | 3.88 | 12996.00 |
| Oct 24, 2024 | 3.935 | 3.935 | 3.86 | 3.86 | 5582.00 |
| Oct 23, 2024 | 3.92 | 4.01 | 3.85 | 3.87 | 8066.00 |
| Oct 22, 2024 | 4.02 | 4.20 | 3.93 | 3.96 | 9094.00 |
| Oct 21, 2024 | 3.94 | 4.12 | 3.91 | 4.12 | 11617.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.17
Minimum
Aug 15 2024
1853.00
Maximum
Feb 17 2022
90.49
Average
26.60
Median
Feb 06 2023
Price Benchmarks
| Expedia Group Inc | 184.92 |
| Lindblad Expeditions Holdings Inc | 12.85 |
| Consolidated Capital Of North America Inc | 0.0009 |
| Airbnb Inc | 137.34 |
| Online Vacation Center Holdings Corp | 2.00 |
Price Related Metrics
| PS Ratio | 0.0646 |
| Earnings Yield | -113.1% |
| Market Cap | 42.07M |