Stockscreener 앱 받기
3.39
1.17%
-0.04
시간 외 거래:
3.65
0.26
+7.67%
Inspirato Incorporated 주식 (ISPO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $3.53 | $3.33 | $0.20 | 33,385.0 | -1.17% |
| 2024-11-15 | $3.65 | $3.33 | $0.32 | 67,140.0 | +0.21% |
| 2024-11-14 | $3.54 | $3.30 | $0.24 | 70,781.0 | -2.48% |
| 2024-11-13 | $3.64 | $3.27 | $0.37 | 26,829.0 | +1.74% |
| 2024-11-12 | $3.49 | $3.33 | $0.16 | 9,049.0 | +3.60% |
| 2024-11-11 | $3.40 | $3.21 | $0.19 | 34,744.0 | +3.10% |
| 2024-11-08 | $3.49 | $3.12 | $0.373 | 61,515.0 | -5.28% |
| 2024-11-07 | $3.65 | $3.40 | $0.25 | 46,744.0 | -4.21% |
| 2024-11-06 | $3.70 | $3.51 | $0.19 | 14,742.0 | +1.42% |
| 2024-11-05 | $3.75 | $3.51 | $0.24 | 37,247.0 | -3.84% |
| 2024-11-04 | $3.74 | $3.55 | $0.1885 | 57,780.0 | -0.54% |
| 2024-11-01 | $3.84 | $3.51 | $0.33 | 36,957.0 | +1.94% |
| 2024-10-31 | $3.95 | $3.60 | $0.35 | 33,739.0 | -5.01% |
| 2024-10-30 | $3.99 | $3.58 | $0.41 | 103,347.0 | -1.04% |
| 2024-10-29 | $3.92 | $3.51 | $0.405 | 110,121.0 | -4.25% |
| 2024-10-28 | $4.10 | $3.90 | $0.1954 | 436,928.0 | +3.09% |
| 2024-10-25 | $4.00 | $3.88 | $0.12 | 12,696.0 | +0.52% |
| 2024-10-24 | $3.94 | $3.86 | $0.075 | 5,582.0 | -0.26% |
| 2024-10-23 | $4.01 | $3.85 | $0.16 | 8,066.0 | -2.27% |
| 2024-10-22 | $4.20 | $3.93 | $0.27 | 9,094.0 | -3.88% |
| 2024-10-21 | $4.12 | $3.91 | $0.21 | 11,616.0 | +2.49% |
Inspirato Incorporated 주식 (ISPO) 연도별 가격 이력
이 심층 분석에서는 Inspirato Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISPO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspirato Incorporated 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspirato Incorporated 주식 (ISPO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.84 | $3.12 | $0.72 | 530,298.0 | -5.83% |
| 2024-10 | $4.49 | $3.51 | $0.98 | 910,154.0 | -11.11% |
| 2024-09 | $4.90 | $3.65 | $1.25 | 734,629.0 | -3.57% |
| 2024-08 | $8.29 | $3.11 | $5.18 | 7,412,540.0 | -41.67% |
| 2024-07 | $9.31 | $3.30 | $6.01 | 40,847,924.0 | +105.71% |
| 2024-06 | $4.18 | $3.38 | $0.8032 | 330,450.0 | -13.58% |
| 2024-05 | $4.28 | $3.80 | $0.48 | 129,780.0 | +3.85% |
| 2024-04 | $4.05 | $3.80 | $0.25 | 103,945.0 | -1.27% |
| 2024-03 | $5.25 | $3.72 | $1.53 | 214,832.0 | -23.30% |
| 2024-02 | $5.65 | $4.05 | $1.60 | 112,790.0 | +24.40% |
| 2024-01 | $4.18 | $3.58 | $0.6035 | 200,537.0 | +12.50% |
Inspirato Incorporated 주식 (ISPO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.49 | $3.55 | $0.94 | 335,514.0 | -11.00% |
| 2023-11 | $5.04 | $3.59 | $1.45 | 280,252.0 | -5.59% |
| 2023-10 | $5.49 | $0.22 | $5.27 | 9,802,167.0 | +642.37% |
| 2023-09 | $0.825 | $0.5825 | $0.2425 | 1,853,218.0 | -25.32% |
| 2023-08 | $1.25 | $0.7001 | $0.5499 | 5,129,074.0 | -20.20% |
| 2023-07 | $1.05 | $0.901 | $0.149 | 1,211,931.0 | +1.02% |
| 2023-06 | $1.09 | $0.90 | $0.19 | 5,328,702.0 | +3.59% |
| 2023-05 | $1.18 | $0.69 | $0.49 | 10,615,606.0 | +24.47% |
| 2023-04 | $1.03 | $0.7301 | $0.2999 | 3,696,646.0 | -20.74% |
| 2023-03 | $1.24 | $0.851 | $0.389 | 5,671,600.0 | -6.90% |
| 2023-02 | $1.47 | $1.02 | $0.45 | 3,767,744.0 | -17.60% |
| 2023-01 | $1.96 | $1.13 | $0.83 | 6,362,444.0 | +5.04% |
Inspirato Incorporated 주식 (ISPO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.99 | $0.965 | $1.02 | 4,293,549.0 | -36.02% |
| 2022-11 | $2.38 | $1.71 | $0.675 | 2,692,712.0 | -13.08% |
| 2022-10 | $2.58 | $2.03 | $0.55 | 3,133,893.0 | -9.32% |
| 2022-09 | $3.09 | $2.02 | $1.07 | 10,461,646.0 | -15.41% |
| 2022-08 | $5.21 | $2.58 | $2.63 | 20,014,976.0 | -44.53% |
| 2022-07 | $5.28 | $4.43 | $0.85 | 3,539,606.0 | +8.64% |
| 2022-06 | $6.37 | $4.00 | $2.37 | 7,966,137.0 | -23.85% |
| 2022-05 | $6.40 | $4.63 | $1.77 | 13,516,757.0 | +0.00% |
| 2022-04 | $9.44 | $5.75 | $3.69 | 29,072,487.0 | -38.83% |
| 2022-03 | $65.52 | $7.70 | $57.82 | 51,167,203.0 | -79.26% |
| 2022-02 | $71.71 | $30.10 | $41.61 | 6,137,940.0 | +0.00% |
1.21%
2.86%
자본화:
|
볼륨(24시간):