Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.520 -0.300 (-6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 49.40 51.20 46.70 47.20 14,214 -2.40(-4.84%)
Sep 29, 2022 48.80 51.00 47.20 49.60 7,890 -0.40(-0.80%)
Sep 28, 2022 44.00 51.38 44.00 50.00 18,528 +4.60(+10.13%)
Sep 27, 2022 47.00 47.40 42.60 45.40 28,426 -1.20(-2.58%)
Sep 26, 2022 45.20 47.80 44.00 46.60 21,971 +0.80(+1.75%)
Sep 23, 2022 41.40 46.20 40.60 45.80 24,311 +2.40(+5.53%)
Sep 22, 2022 42.60 43.60 40.40 43.40 26,917 +1.40(+3.33%)
Sep 21, 2022 46.00 46.60 41.60 42.00 31,250 -4.00(-8.70%)
Sep 20, 2022 50.00 52.60 45.40 46.00 35,865 -4.60(-9.09%)
Sep 19, 2022 52.20 52.80 49.60 50.60 36,647 -2.20(-4.17%)
Sep 16, 2022 53.40 54.40 52.20 52.80 64,422 -1.80(-3.30%)
Sep 15, 2022 58.60 58.60 53.40 54.60 33,892 -0.20(-0.36%)
Sep 14, 2022 55.00 56.20 53.39 54.80 30,143 +0.60(+1.11%)
Sep 13, 2022 56.80 58.20 54.00 54.20 15,486 -4.20(-7.19%)
Sep 12, 2022 60.20 61.80 57.20 58.40 18,364 +0.40(+0.69%)
Sep 09, 2022 56.40 60.80 56.40 58.00 17,144 +2.00(+3.57%)
Sep 08, 2022 57.80 59.30 55.20 56.00 13,462 -3.80(-6.35%)
Sep 07, 2022 56.60 61.50 56.00 59.80 13,162 +3.20(+5.65%)
Sep 06, 2022 56.00 58.60 54.40 56.60 19,832 +1.80(+3.28%)
Sep 02, 2022 55.60 58.20 54.40 54.80 11,440 -1.40(-2.49%)
Sep 01, 2022 53.60 57.40 52.20 56.20 39,372 +0.40(+0.72%)
Aug 31, 2022 53.40 68.00 53.40 55.80 258,827 +3.20(+6.08%)
Aug 30, 2022 57.40 57.70 51.60 52.60 41,877 -5.20(-9.00%)
Aug 29, 2022 58.00 62.60 56.40 57.80 38,059 -1.40(-2.36%)
Aug 26, 2022 65.20 66.30 59.00 59.20 34,499 -8.20(-12.17%)
Aug 25, 2022 61.20 69.20 60.60 67.40 72,252 +5.60(+9.06%)
Aug 24, 2022 61.60 63.80 60.80 61.80 19,703 -0.20(-0.32%)
Aug 23, 2022 59.00 62.00 57.40 62.00 15,905 +4.00(+6.90%)
Aug 22, 2022 61.40 61.61 57.20 58.00 22,602 -3.80(-6.15%)
Aug 19, 2022 62.40 62.80 60.20 61.80 16,813 -2.70(-4.19%)
Aug 18, 2022 66.80 66.80 63.40 64.50 12,452 -1.10(-1.68%)
Aug 17, 2022 70.00 72.40 62.80 65.60 52,746 -6.40(-8.89%)
Aug 16, 2022 73.20 74.40 57.60 72.00 104,070 -2.00(-2.70%)
Aug 15, 2022 77.20 79.20 73.40 74.00 36,266 -5.40(-6.80%)
Aug 12, 2022 81.60 82.60 77.60 79.40 35,214 -2.60(-3.17%)
Aug 11, 2022 80.00 86.00 76.40 82.00 57,535 +3.60(+4.59%)
Aug 10, 2022 98.60 100.00 75.60 78.40 114,679 -21.40(-21.44%)
Aug 09, 2022 104.20 104.20 96.60 99.80 16,111 +1.00(+1.01%)
Aug 08, 2022 102.00 103.02 95.60 98.80 11,096 -2.00(-1.98%)
Aug 05, 2022 99.20 102.00 98.00 100.80 8,990 +1.40(+1.41%)
Aug 04, 2022 98.20 104.20 97.80 99.40 9,991 +0.00(+0.00%)
Aug 03, 2022 96.80 101.20 96.10 99.40 8,303 +2.80(+2.90%)
Aug 02, 2022 98.00 100.40 96.00 96.60 4,667 -2.20(-2.23%)
Aug 01, 2022 100.60 100.60 93.80 98.80 7,668 -1.80(-1.79%)
Jul 29, 2022 97.60 103.80 96.40 100.60 9,131 +4.20(+4.36%)
Jul 28, 2022 98.80 100.94 94.60 96.40 3,573 -1.00(-1.03%)
Jul 27, 2022 98.60 99.00 94.00 97.40 14,977 +0.60(+0.62%)
Jul 26, 2022 96.00 99.00 92.96 96.80 4,633 -2.00(-2.02%)
Jul 25, 2022 96.80 99.40 91.40 98.80 9,346 +1.20(+1.23%)
Jul 22, 2022 100.20 100.20 94.30 97.60 4,530 -1.80(-1.81%)
Jul 21, 2022 94.20 104.40 90.60 99.40 13,970 +5.60(+5.97%)
Jul 20, 2022 92.00 94.40 89.60 93.80 5,968 +3.00(+3.30%)
Jul 19, 2022 94.40 95.80 89.60 90.80 7,188 -1.40(-1.52%)
Jul 18, 2022 94.60 102.00 89.00 92.20 21,526 +1.80(+1.99%)
Jul 15, 2022 91.80 92.80 89.20 90.40 7,955 +0.20(+0.22%)
Jul 14, 2022 94.00 94.15 89.20 90.20 5,101 -5.80(-6.04%)
Jul 13, 2022 90.60 97.40 90.60 96.00 5,763 +2.20(+2.35%)
Jul 12, 2022 92.60 94.20 91.40 93.80 4,151 +1.80(+1.96%)
Jul 11, 2022 95.00 95.00 90.80 92.00 4,311 -4.00(-4.17%)
Jul 08, 2022 97.40 98.00 93.20 96.00 8,215 -4.00(-4.00%)
Jul 07, 2022 94.60 105.60 91.10 100.00 24,742 +5.60(+5.93%)
Jul 06, 2022 96.20 96.30 90.00 94.40 8,125 -1.40(-1.46%)
Jul 05, 2022 93.60 96.58 90.60 95.80 6,400 -0.80(-0.83%)
Jul 01, 2022 90.20 96.80 88.60 96.60 10,061 +4.00(+4.32%)
Jun 30, 2022 85.60 94.60 81.20 92.60 27,350 +10.20(+12.38%)
Jun 29, 2022 88.80 89.20 81.80 82.40 7,780 -7.60(-8.44%)
Jun 28, 2022 95.60 96.71 89.00 90.00 10,309 -5.80(-6.05%)
Jun 27, 2022 104.60 108.48 95.20 95.80 9,574 -11.20(-10.47%)
Jun 24, 2022 105.80 113.80 104.98 107.00 67,069 +1.20(+1.13%)
Jun 23, 2022 99.20 109.60 96.80 105.80 11,405 +6.60(+6.65%)
Jun 22, 2022 91.40 101.60 91.20 99.20 10,180 +5.60(+5.98%)
Jun 21, 2022 101.20 101.80 93.40 93.60 12,066 +1.80(+1.96%)
Jun 17, 2022 85.40 92.80 85.40 91.80 65,875 +5.20(+6.00%)
Jun 16, 2022 81.40 86.70 80.00 86.60 8,700 +2.20(+2.61%)
Jun 15, 2022 85.00 87.20 81.60 84.40 14,008 -0.80(-0.94%)
Jun 14, 2022 88.40 93.80 84.20 85.20 37,104 -0.40(-0.47%)
Jun 13, 2022 95.00 96.80 84.44 85.60 16,344 -10.40(-10.83%)
Jun 10, 2022 104.20 104.20 95.00 96.00 18,787 -8.40(-8.05%)
Jun 09, 2022 110.00 111.00 104.00 104.40 12,034 -5.60(-5.09%)
Jun 08, 2022 106.20 112.20 104.20 110.00 11,608 +3.20(+3.00%)
Jun 07, 2022 105.80 109.80 102.00 106.80 11,857 -0.80(-0.74%)
Jun 06, 2022 121.00 127.40 106.20 107.60 24,472 -16.80(-13.50%)
Jun 03, 2022 117.80 127.00 117.60 124.40 10,894 +3.60(+2.98%)
Jun 02, 2022 120.00 121.60 115.60 120.80 6,033 +0.40(+0.33%)
Jun 01, 2022 121.80 121.80 118.00 120.40 15,195 -1.20(-0.99%)
May 31, 2022 120.00 127.80 117.00 121.60 15,658 +0.20(+0.16%)
May 27, 2022 115.60 122.00 113.60 121.40 14,434 +4.80(+4.12%)
May 26, 2022 114.80 124.60 111.00 116.60 36,121 -3.50(-2.91%)
May 25, 2022 95.00 125.16 93.20 120.10 89,973 +23.30(+24.07%)
May 24, 2022 101.80 104.00 92.60 96.80 20,361 -6.40(-6.20%)
May 23, 2022 106.40 107.40 100.80 103.20 9,323 -2.40(-2.27%)
May 20, 2022 109.80 110.20 101.20 105.60 18,739 -5.20(-4.69%)
May 19, 2022 107.20 114.00 106.20 110.80 11,280 +0.40(+0.36%)
May 18, 2022 113.40 115.30 102.60 110.40 31,047 -9.60(-8.00%)
May 17, 2022 109.20 127.93 103.60 120.00 64,237 +12.80(+11.94%)
May 16, 2022 103.40 109.20 99.20 107.20 13,611 +4.60(+4.48%)
May 13, 2022 108.80 113.80 100.60 102.60 34,277 -8.80(-7.90%)
May 12, 2022 97.00 113.30 95.60 111.40 36,611 +13.00(+13.21%)
May 11, 2022 100.80 105.00 93.40 98.40 40,268 -1.00(-1.01%)
May 10, 2022 98.80 102.80 95.20 99.40 31,273 -1.60(-1.58%)
May 09, 2022 100.40 102.60 97.43 101.00 30,529 -3.80(-3.63%)
May 06, 2022 105.60 106.52 101.00 104.80 30,023 -3.60(-3.32%)
May 05, 2022 111.80 115.60 105.27 108.40 31,570 -8.00(-6.87%)
May 04, 2022 114.20 116.60 108.00 116.40 21,602 +3.60(+3.19%)
May 03, 2022 117.00 119.20 106.00 112.80 63,734 -2.00(-1.74%)
May 02, 2022 119.00 120.00 112.00 114.80 31,277 -6.80(-5.59%)
Apr 29, 2022 128.60 129.40 119.60 121.60 9,159 -5.80(-4.55%)
Apr 28, 2022 127.40 131.82 120.20 127.40 25,285 +0.20(+0.16%)
Apr 27, 2022 117.40 134.00 115.00 127.20 73,386 +7.00(+5.82%)
Apr 26, 2022 124.60 124.60 117.00 120.20 28,159 -6.40(-5.06%)
Apr 25, 2022 125.00 129.76 120.28 126.60 22,474 -0.40(-0.31%)
Apr 22, 2022 128.00 131.20 121.40 127.00 44,507 +2.80(+2.25%)
Apr 21, 2022 121.00 127.27 120.00 124.20 38,784 +4.40(+3.67%)
Apr 20, 2022 130.40 131.00 119.20 119.80 19,597 -10.60(-8.13%)
Apr 19, 2022 125.20 131.20 125.00 130.40 20,980 +5.80(+4.65%)
Apr 18, 2022 121.20 126.60 120.00 124.60 25,014 +0.00(+0.00%)
Apr 14, 2022 137.00 137.00 122.12 124.60 39,232 -9.60(-7.15%)
Apr 13, 2022 129.20 136.00 128.81 134.20 28,753 +1.40(+1.05%)
Apr 12, 2022 140.00 142.90 129.40 132.80 47,252 -9.60(-6.74%)
Apr 11, 2022 142.20 152.00 141.40 142.40 51,818 -1.40(-0.97%)
Apr 08, 2022 150.80 156.40 141.20 143.80 78,950 -15.40(-9.67%)
Apr 07, 2022 161.60 167.00 156.00 159.20 66,970 -4.20(-2.57%)
Apr 06, 2022 167.00 170.80 155.40 163.40 106,167 -12.40(-7.05%)
Apr 05, 2022 158.60 188.80 155.60 175.80 439,905 +14.60(+9.06%)
Apr 04, 2022 160.40 163.40 157.00 161.20 78,706 -5.60(-3.36%)
Apr 01, 2022 183.40 184.40 163.60 166.80 204,430 -32.00(-16.10%)
Mar 31, 2022 207.00 216.00 182.60 198.80 817,211 +27.80(+16.26%)
Mar 30, 2022 168.40 193.40 164.20 171.00 350,851 +5.60(+3.39%)
Mar 29, 2022 163.80 187.60 156.40 165.40 315,530 +7.20(+4.55%)
Mar 28, 2022 160.20 162.47 155.00 158.20 19,347 -1.60(-1.00%)
Mar 25, 2022 161.60 161.60 154.00 159.80 25,628 +0.80(+0.50%)
Mar 24, 2022 173.00 175.00 157.60 159.00 35,474 -14.00(-8.09%)
Mar 23, 2022 172.80 183.40 170.20 173.00 43,317 -2.20(-1.26%)
Mar 22, 2022 186.60 188.76 174.00 175.20 36,112 -11.40(-6.11%)
Mar 21, 2022 183.00 198.80 180.00 186.60 31,589 +3.60(+1.97%)
Mar 18, 2022 189.60 197.20 178.60 183.00 56,274 -7.00(-3.68%)
Mar 17, 2022 189.00 199.20 184.20 190.00 46,892 +2.00(+1.06%)
Mar 16, 2022 204.20 207.80 184.00 188.00 78,724 -13.00(-6.47%)
Mar 15, 2022 205.00 215.60 195.40 201.00 58,538 -13.00(-6.07%)
Mar 14, 2022 216.40 223.60 193.80 214.00 50,149 -0.20(-0.09%)
Mar 11, 2022 259.40 260.00 196.00 214.20 138,511 -70.40(-24.74%)
Mar 10, 2022 282.20 348.40 270.00 284.60 169,351 +2.40(+0.85%)
Mar 09, 2022 337.00 337.00 267.50 282.20 67,526 -22.80(-7.48%)
Mar 08, 2022 556.00 569.90 303.40 305.00 68,189 -228.00(-42.78%)
Mar 07, 2022 798.00 810.40 527.20 533.00 24,234 -316.60(-37.26%)
Mar 04, 2022 1048 1090 802.00 849.60 20,801 -222.00(-20.72%)
Mar 03, 2022 1057 1136 981.80 1072 19,091 +71.80(+7.18%)
Mar 02, 2022 1031 1310 966.40 999.80 40,930 -45.80(-4.38%)
Mar 01, 2022 943.00 1079 928.00 1046 16,147 +87.05(+9.08%)
Feb 28, 2022 1019 1144 905.00 958.55 36,883 -139.45(-12.70%)
Feb 25, 2022 762.60 1434 820.90 1098 167,220 +368.20(+50.45%)
Feb 24, 2022 602.60 746.20 602.00 729.80 7,813 +31.80(+4.56%)
Feb 23, 2022 708.40 840.00 680.00 698.00 31,778 -54.80(-7.28%)
Feb 22, 2022 700.00 879.80 641.00 752.80 63,105 -167.20(-18.17%)
Feb 18, 2022 920.00 0 -933.00(-50.35%)
Feb 17, 2022 283.80 2160 283.80 1853 631,667 +1605.40(+648.38%)
Feb 16, 2022 238.00 285.90 225.50 247.60 12,340 +20.80(+9.17%)
Feb 15, 2022 227.40 254.60 215.40 226.80 8,356 +4.40(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.