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 )

3.900 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 30, 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 (%)
Apr 30, 2024 3.900 4.000 3.900 3.900 1,298 -0.04(-1.02%)
Apr 29, 2024 3.900 3.944 3.900 3.940 880 +0.04(+1.03%)
Apr 26, 2024 3.990 4.000 3.900 3.900 1,162 +0.00(+0.00%)
Apr 25, 2024 3.900 3.900 3.900 3.900 248 -0.10(-2.38%)
Apr 24, 2024 3.965 3.995 3.930 3.995 1,110 +0.04(+0.88%)
Apr 23, 2024 3.900 3.960 3.900 3.960 1,872 +0.05(+1.28%)
Apr 22, 2024 4.050 4.050 3.900 3.910 8,686 +0.00(+0.00%)
Apr 19, 2024 3.950 3.990 3.900 3.910 8,491 +0.00(+0.00%)
Apr 17, 2024 3.910 125 -0.05(-1.26%)
Apr 16, 2024 3.960 3.960 3.960 3.960 911 +0.01(+0.25%)
Apr 15, 2024 4.005 4.040 3.950 3.950 2,520 -0.08(-1.98%)
Apr 12, 2024 3.950 4.030 3.950 4.030 3,152 +0.03(+0.75%)
Apr 11, 2024 4.000 4.000 3.950 4.000 30,320 +0.03(+0.75%)
Apr 10, 2024 3.830 4.000 3.800 3.970 15,155 +0.15(+3.93%)
Apr 09, 2024 3.870 3.900 3.820 3.820 3,492 -0.07(-1.80%)
Apr 08, 2024 3.820 3.890 3.820 3.890 2,063 -0.02(-0.64%)
Apr 05, 2024 3.970 3.970 3.915 3.915 2,875 -0.00(-0.13%)
Apr 04, 2024 3.860 3.920 3.860 3.920 408 +0.08(+2.08%)
Apr 03, 2024 3.980 4.000 3.840 3.840 9,424 -0.13(-3.27%)
Apr 02, 2024 3.970 3.970 3.970 3.970 316 +0.01(+0.25%)
Apr 01, 2024 3.950 3.970 3.945 3.960 1,750 +0.01(+0.25%)
Mar 28, 2024 3.940 3.950 3.860 3.950 4,133 -0.02(-0.50%)
Mar 27, 2024 3.900 3.970 3.900 3.970 1,209 +0.11(+2.85%)
Mar 26, 2024 3.860 3.860 3.850 3.860 745 -0.11(-2.77%)
Mar 25, 2024 3.870 3.970 3.860 3.970 2,738 +0.05(+1.28%)
Mar 22, 2024 3.990 3.990 3.851 3.920 1,101 +0.01(+0.26%)
Mar 21, 2024 3.720 3.910 3.720 3.910 1,365 +0.17(+4.55%)
Mar 20, 2024 3.950 3.960 3.740 3.740 10,191 -0.07(-1.84%)
Mar 19, 2024 3.930 4.100 3.800 3.810 9,066 -0.14(-3.54%)
Mar 18, 2024 4.010 4.040 3.940 3.950 2,529 -0.09(-2.23%)
Mar 15, 2024 4.130 4.130 3.950 4.040 2,266 -0.14(-3.35%)
Mar 14, 2024 4.100 4.180 4.045 4.180 2,566 +0.12(+2.96%)
Mar 13, 2024 4.218 4.218 4.050 4.060 7,303 +0.01(+0.25%)
Mar 12, 2024 4.060 4.080 4.050 4.050 5,226 -0.09(-2.17%)
Mar 11, 2024 4.200 4.200 4.050 4.140 14,974 -0.09(-2.13%)
Mar 08, 2024 4.360 4.360 4.150 4.230 6,706 -0.30(-6.62%)
Mar 07, 2024 4.460 4.569 4.380 4.530 10,986 +0.07(+1.57%)
Mar 06, 2024 4.800 4.840 4.170 4.460 34,221 -0.34(-7.08%)
Mar 05, 2024 4.870 4.900 4.760 4.800 22,376 -0.10(-2.04%)
Mar 04, 2024 5.250 5.250 4.790 4.900 40,687 -0.35(-6.67%)
Mar 01, 2024 5.010 5.250 5.010 5.250 34,827 +0.10(+1.94%)
Feb 29, 2024 4.700 5.650 4.700 5.150 40,453 +0.45(+9.57%)
Feb 28, 2024 4.550 4.700 4.550 4.700 2,437 +0.15(+3.30%)
Feb 27, 2024 4.490 4.550 4.410 4.550 2,254 +0.11(+2.48%)
Feb 26, 2024 4.328 4.440 4.328 4.440 1,005 +0.17(+3.98%)
Feb 23, 2024 4.260 4.270 4.160 4.270 5,016 +0.00(+0.12%)
Feb 22, 2024 4.240 4.290 4.240 4.265 3,078 -0.02(-0.35%)
Feb 21, 2024 4.280 4.300 4.242 4.280 1,595 +0.01(+0.23%)
Feb 20, 2024 4.230 4.290 4.230 4.270 6,375 +0.05(+1.18%)
Feb 16, 2024 4.182 4.220 4.182 4.220 1,057 +0.04(+0.95%)
Feb 15, 2024 4.220 4.220 4.180 4.180 4,342 -0.01(-0.24%)
Feb 14, 2024 4.120 4.200 4.120 4.190 8,224 +0.01(+0.32%)
Feb 13, 2024 4.100 4.177 4.064 4.177 2,307 -0.01(-0.32%)
Feb 12, 2024 4.240 4.250 4.190 4.190 789 -0.11(-2.56%)
Feb 09, 2024 4.100 4.300 4.100 4.300 1,430 +0.11(+2.57%)
Feb 08, 2024 4.202 4.237 4.050 4.192 10,560 -0.12(-2.73%)
Feb 07, 2024 4.280 4.310 4.215 4.310 1,589 +0.01(+0.23%)
Feb 06, 2024 4.110 4.300 4.100 4.300 9,521 +0.18(+4.36%)
Feb 05, 2024 4.120 4.160 4.060 4.120 1,936 -0.05(-1.19%)
Feb 02, 2024 4.200 4.200 4.050 4.170 5,506 -0.02(-0.48%)
Feb 01, 2024 4.200 4.210 4.090 4.190 3,364 +0.05(+1.21%)
Jan 31, 2024 4.031 4.160 4.031 4.140 3,389 +0.09(+2.22%)
Jan 30, 2024 3.960 4.070 3.958 4.050 7,557 +0.08(+2.02%)
Jan 29, 2024 3.915 3.970 3.855 3.970 4,272 +0.07(+1.79%)
Jan 26, 2024 3.940 4.048 3.860 3.900 24,548 +0.00(+0.00%)
Jan 25, 2024 3.860 3.970 3.825 3.900 29,574 -0.04(-0.89%)
Jan 24, 2024 3.945 3.945 3.935 3.935 1,309 +0.02(+0.38%)
Jan 23, 2024 3.990 3.990 3.850 3.920 17,920 -0.03(-0.76%)
Jan 22, 2024 3.945 3.986 3.900 3.950 7,640 +0.05(+1.28%)
Jan 19, 2024 4.028 4.184 3.880 3.900 6,998 +0.03(+0.77%)
Jan 17, 2024 3.870 359 -0.03(-0.77%)
Jan 16, 2024 3.800 4.105 3.827 3.900 11,973 +0.04(+1.04%)
Jan 12, 2024 3.920 3.925 3.850 3.860 8,699 -0.02(-0.39%)
Jan 11, 2024 3.900 3.970 3.875 3.875 2,180 +0.00(+0.13%)
Jan 10, 2024 3.970 4.100 3.870 3.870 4,327 +0.09(+2.38%)
Jan 09, 2024 3.800 3.880 3.770 3.780 5,817 -0.12(-3.08%)
Jan 08, 2024 3.860 4.000 3.800 3.900 12,838 +0.05(+1.30%)
Jan 05, 2024 3.900 3.920 3.730 3.850 7,095 -0.10(-2.53%)
Jan 04, 2024 3.750 3.998 3.750 3.950 2,921 +0.29(+7.92%)
Jan 03, 2024 3.840 3.840 3.650 3.660 14,989 -0.20(-5.18%)
Jan 02, 2024 3.580 3.960 3.580 3.860 23,410 +0.18(+4.89%)
Dec 29, 2023 3.700 3.790 3.550 3.680 92,330 -0.05(-1.47%)
Dec 28, 2023 3.805 3.970 3.730 3.735 32,338 -0.04(-1.19%)
Dec 27, 2023 3.920 3.920 3.750 3.780 23,475 -0.12(-3.08%)
Dec 26, 2023 3.910 4.090 3.800 3.900 23,880 +0.06(+1.56%)
Dec 22, 2023 3.900 3.900 3.750 3.840 13,066 +0.04(+1.05%)
Dec 21, 2023 3.860 3.982 3.700 3.800 14,916 -0.19(-4.76%)
Dec 20, 2023 3.880 3.995 3.850 3.990 8,600 +0.16(+4.18%)
Dec 19, 2023 3.990 4.000 3.820 3.830 22,545 -0.07(-1.92%)
Dec 18, 2023 3.860 3.920 3.860 3.905 3,054 +0.05(+1.43%)
Dec 15, 2023 4.000 4.043 3.850 3.850 8,837 -0.08(-2.09%)
Dec 14, 2023 4.150 4.190 3.850 3.932 17,562 -0.03(-0.71%)
Dec 13, 2023 3.900 4.040 3.900 3.960 7,473 +0.10(+2.59%)
Dec 12, 2023 4.050 4.053 3.860 3.860 7,536 -0.23(-5.62%)
Dec 11, 2023 4.196 4.196 4.040 4.090 3,872 -0.08(-1.92%)
Dec 08, 2023 4.170 4.220 3.979 4.170 9,114 +0.21(+5.19%)
Dec 07, 2023 4.110 4.363 3.964 3.964 10,876 -0.11(-2.59%)
Dec 06, 2023 3.960 4.082 3.910 4.070 4,456 +0.07(+1.74%)
Dec 05, 2023 3.940 4.281 3.940 4.000 16,337 -0.10(-2.44%)
Dec 04, 2023 4.490 4.490 4.100 4.100 10,457 -0.18(-4.21%)
Dec 01, 2023 4.070 4.280 4.010 4.280 5,701 +0.15(+3.51%)
Nov 30, 2023 4.200 4.200 4.060 4.135 6,025 -0.07(-1.55%)
Nov 29, 2023 4.400 4.396 4.160 4.200 7,481 -0.26(-5.91%)
Nov 28, 2023 4.600 4.600 4.390 4.464 8,975 -0.14(-2.96%)
Nov 27, 2023 4.600 4.786 4.510 4.600 6,627 -0.11(-2.34%)
Nov 24, 2023 4.570 4.800 4.510 4.710 2,440 +0.20(+4.43%)
Nov 22, 2023 4.610 4.850 4.500 4.510 9,314 -0.27(-5.65%)
Nov 21, 2023 4.350 4.850 4.350 4.780 14,770 +0.35(+7.90%)
Nov 20, 2023 4.000 4.500 3.985 4.430 21,203 +0.43(+10.75%)
Nov 17, 2023 4.000 4.050 3.926 4.000 8,834 +0.16(+4.17%)
Nov 16, 2023 3.990 4.070 3.792 3.840 30,630 +0.00(+0.00%)
Nov 15, 2023 3.800 3.950 3.750 3.840 11,638 +0.09(+2.40%)
Nov 14, 2023 3.860 4.070 3.718 3.750 14,263 -0.12(-3.23%)
Nov 13, 2023 4.055 4.055 3.760 3.875 4,672 -0.04(-1.15%)
Nov 10, 2023 3.590 4.010 3.590 3.920 4,612 +0.27(+7.40%)
Nov 09, 2023 3.940 4.040 3.650 3.650 24,503 -0.15(-3.95%)
Nov 08, 2023 4.190 4.290 3.800 3.800 17,176 -0.44(-10.38%)
Nov 07, 2023 5.040 5.040 4.150 4.240 11,017 -0.37(-8.03%)
Nov 06, 2023 4.880 4.987 4.600 4.610 21,146 -0.13(-2.74%)
Nov 03, 2023 4.630 4.790 4.575 4.740 21,480 +0.48(+11.27%)
Nov 02, 2023 4.630 4.630 4.230 4.260 22,164 -0.19(-4.27%)
Nov 01, 2023 4.400 4.560 4.400 4.450 12,130 +0.07(+1.60%)
Oct 31, 2023 4.190 4.460 4.090 4.380 38,857 +0.24(+5.80%)
Oct 30, 2023 3.800 4.140 3.800 4.140 27,513 +0.32(+8.38%)
Oct 27, 2023 3.935 3.935 3.820 3.820 7,528 -0.09(-2.30%)
Oct 26, 2023 3.828 3.980 3.828 3.910 9,879 +0.00(+0.00%)
Oct 25, 2023 4.100 4.150 3.900 3.910 12,034 -0.14(-3.46%)
Oct 24, 2023 3.970 4.340 3.920 4.050 57,778 -0.01(-0.36%)
Oct 23, 2023 3.750 4.430 3.720 4.064 60,875 +0.24(+6.40%)
Oct 20, 2023 3.720 4.260 3.150 3.820 96,706 +0.02(+0.53%)
Oct 19, 2023 4.210 4.505 3.770 3.800 79,477 -0.50(-11.63%)
Oct 18, 2023 4.750 4.939 4.230 4.300 48,614 -0.54(-11.16%)
Oct 17, 2023 4.250 5.490 4.200 4.840 159,649 +4.59(+1867.48%)
Oct 16, 2023 0.3675 0.3747 0.2200 0.2460 2,782,666 -0.10(-29.63%)
Oct 13, 2023 0.3700 0.3799 0.3441 0.3496 288,222 -0.02(-6.52%)
Oct 12, 2023 0.3600 0.4000 0.3500 0.3740 166,954 +0.01(+1.91%)
Oct 11, 2023 0.4000 0.4000 0.3600 0.3670 191,462 -0.00(-0.81%)
Oct 10, 2023 0.4100 0.4259 0.3500 0.3700 1,831,759 -0.05(-12.94%)
Oct 09, 2023 0.4172 0.4300 0.4000 0.4250 193,137 -0.01(-1.19%)
Oct 06, 2023 0.4800 0.4986 0.4150 0.4301 378,045 -0.05(-10.40%)
Oct 05, 2023 0.5429 0.5474 0.4567 0.4800 1,497,012 -0.14(-23.08%)
Oct 04, 2023 0.5253 0.6330 0.5253 0.6240 1,775,317 +0.08(+15.53%)
Oct 03, 2023 0.5650 0.5989 0.5220 0.5401 189,597 -0.04(-7.36%)
Oct 02, 2023 0.6195 0.6367 0.5700 0.5830 208,198 -0.01(-1.19%)
Sep 29, 2023 0.6000 0.6370 0.5900 0.5900 55,261 -0.02(-3.28%)
Sep 28, 2023 0.6400 0.6400 0.5900 0.6100 37,534 +0.03(+4.72%)
Sep 27, 2023 0.6000 0.6197 0.5825 0.5825 136,624 -0.03(-4.51%)
Sep 26, 2023 0.6267 0.6348 0.6000 0.6100 33,674 +0.01(+1.67%)
Sep 25, 2023 0.6000 0.6300 0.5970 0.6000 75,453 +0.00(+0.17%)
Sep 22, 2023 0.6100 0.6300 0.5825 0.5990 184,572 -0.02(-3.23%)
Sep 21, 2023 0.6000 0.6446 0.6000 0.6190 108,877 -0.02(-3.28%)
Sep 20, 2023 0.6400 0.6895 0.6200 0.6400 130,759 +0.00(+0.00%)
Sep 19, 2023 0.6600 0.6900 0.6300 0.6400 36,757 +0.01(+2.07%)
Sep 18, 2023 0.6300 0.7000 0.6250 0.6270 119,561 -0.00(-0.16%)
Sep 15, 2023 0.6900 0.6996 0.6280 0.6280 121,896 -0.04(-6.17%)
Sep 14, 2023 0.6700 0.6995 0.6600 0.6693 46,079 +0.01(+1.55%)
Sep 13, 2023 0.6284 0.6909 0.6284 0.6591 181,747 -0.01(-2.04%)
Sep 12, 2023 0.6923 0.7035 0.6510 0.6728 74,972 +0.00(+0.42%)
Sep 11, 2023 0.6900 0.6900 0.6700 0.6700 94,796 -0.03(-4.29%)
Sep 08, 2023 0.8190 0.8200 0.6812 0.7000 285,160 -0.04(-5.42%)
Sep 07, 2023 0.7500 0.8100 0.7332 0.7401 40,076 -0.02(-3.06%)
Sep 06, 2023 0.7600 0.8015 0.7500 0.7635 14,792 +0.00(+0.13%)
Sep 05, 2023 0.7938 0.8133 0.7601 0.7625 73,176 -0.05(-5.86%)
Sep 01, 2023 0.8249 0.8250 0.7937 0.8100 12,432 +0.02(+2.53%)
Aug 31, 2023 0.7604 0.8139 0.7500 0.7900 33,688 +0.03(+3.81%)
Aug 30, 2023 0.8200 0.8200 0.7300 0.7610 86,645 +0.02(+3.12%)
Aug 29, 2023 0.7400 0.7400 0.7001 0.7380 79,272 +0.02(+2.50%)
Aug 28, 2023 0.7348 0.7496 0.7200 0.7200 14,542 -0.03(-3.96%)
Aug 25, 2023 0.7491 0.7497 0.7231 0.7497 12,300 +0.02(+2.25%)
Aug 24, 2023 0.7200 0.7600 0.7200 0.7332 21,842 -0.01(-0.87%)
Aug 23, 2023 0.7400 0.7502 0.7200 0.7396 77,750 -0.00(-0.34%)
Aug 22, 2023 0.7500 0.7600 0.7337 0.7421 18,534 +0.00(+0.28%)
Aug 21, 2023 0.8000 0.8300 0.7228 0.7400 237,365 -0.03(-4.44%)
Aug 18, 2023 0.7800 0.8000 0.7500 0.7744 106,263 -0.01(-0.85%)
Aug 17, 2023 0.7900 0.8505 0.7800 0.7810 142,086 -0.02(-2.39%)
Aug 16, 2023 0.8200 0.8739 0.7900 0.8001 219,679 -0.04(-4.75%)
Aug 15, 2023 0.8000 0.8750 0.7900 0.8400 52,077 +0.05(+6.19%)
Aug 14, 2023 0.8500 0.8700 0.7811 0.7910 322,917 -0.08(-9.08%)
Aug 11, 2023 0.9300 0.9300 0.8600 0.8700 194,319 -0.04(-4.75%)
Aug 10, 2023 1.000 1.000 0.8903 0.9134 256,018 -0.04(-3.85%)
Aug 09, 2023 0.9785 1.010 0.9010 0.9500 355,455 -0.25(-20.83%)
Aug 08, 2023 1.010 1.250 0.9707 1.200 2,405,573 +0.21(+20.98%)
Aug 07, 2023 1.020 1.030 0.9919 0.9919 26,001 -0.03(-2.75%)
Aug 04, 2023 1.020 1.020 0.9901 1.020 29,901 +0.01(+0.99%)
Aug 03, 2023 0.9500 1.050 0.9300 1.010 311,902 +0.03(+3.47%)
Aug 02, 2023 0.9703 1.010 0.9209 0.9761 98,011 -0.01(-1.40%)
Aug 01, 2023 1.000 1.010 0.9700 0.9900 66,221 +0.00(+0.00%)
Jul 31, 2023 0.9800 1.020 0.9506 0.9900 92,087 +0.00(+0.00%)
Jul 28, 2023 0.9500 1.000 0.9500 0.9900 31,248 +0.03(+3.58%)
Jul 27, 2023 0.9600 1.000 0.9501 0.9558 13,730 -0.03(-2.96%)
Jul 26, 2023 0.9500 1.000 0.9307 0.9850 26,922 +0.05(+4.79%)
Jul 25, 2023 0.9400 1.000 0.9300 0.9400 108,739 +0.00(+0.00%)
Jul 24, 2023 0.9601 1.010 0.9395 0.9400 42,618 -0.03(-3.07%)
Jul 21, 2023 0.9110 1.010 0.9110 0.9698 89,087 +0.04(+4.29%)
Jul 20, 2023 0.9200 0.9500 0.9108 0.9299 34,751 -0.02(-2.12%)
Jul 19, 2023 0.9300 0.9500 0.9200 0.9500 41,702 +0.03(+3.26%)
Jul 18, 2023 0.9200 0.9677 0.9010 0.9200 73,543 -0.01(-1.06%)
Jul 17, 2023 0.9400 0.9900 0.9100 0.9299 64,530 -0.00(-0.16%)
Jul 14, 2023 0.9800 1.010 0.9300 0.9314 39,280 -0.04(-3.98%)
Jul 13, 2023 0.9055 1.000 0.9055 0.9700 62,019 +0.04(+3.91%)
Jul 12, 2023 1.050 1.050 0.9300 0.9335 185,255 -0.07(-6.65%)
Jul 11, 2023 1.020 1.030 1.000 1.000 45,947 +0.00(+0.16%)
Jul 10, 2023 1.000 1.030 0.9901 0.9984 56,360 +0.02(+1.88%)
Jul 07, 2023 0.9800 1.010 0.9800 0.9800 36,024 +0.00(+0.00%)
Jul 06, 2023 0.9800 1.020 0.9800 0.9800 49,379 +0.00(+0.00%)
Jul 05, 2023 0.9800 1.030 0.9800 0.9800 74,204 -0.01(-0.73%)
Jul 03, 2023 0.9800 1.030 0.9800 0.9872 50,519 +0.01(+0.73%)
Jun 30, 2023 0.9700 1.040 0.9700 0.9800 149,685 +0.00(+0.00%)
Jun 29, 2023 0.9300 1.030 0.9200 0.9800 102,490 +0.06(+6.74%)
Jun 28, 2023 0.9100 0.9700 0.9100 0.9181 57,365 +0.02(+2.01%)
Jun 27, 2023 0.9075 0.9788 0.9000 0.9000 108,616 -0.02(-2.17%)
Jun 26, 2023 0.9800 1.040 0.9200 0.9200 149,334 -0.05(-5.14%)
Jun 23, 2023 1.020 1.055 0.9698 0.9698 2,265,952 -0.05(-4.92%)
Jun 22, 2023 1.040 1.040 1.010 1.020 75,281 +0.00(+0.00%)
Jun 21, 2023 1.010 1.050 0.9975 1.020 166,749 +0.02(+2.00%)
Jun 20, 2023 1.030 1.050 1.000 1.000 122,413 -0.05(-4.76%)
Jun 16, 2023 1.050 1.050 1.000 1.050 256,511 +0.03(+2.94%)
Jun 15, 2023 1.030 1.070 0.9800 1.020 179,104 +0.28(+38.16%)
May 08, 2023 0.7700 0.7992 0.7202 0.7383 536,216 -0.01(-0.94%)
May 05, 2023 0.7000 0.7700 0.7000 0.7453 242,406 +0.03(+4.05%)
May 04, 2023 0.7300 0.7644 0.6900 0.7163 268,628 -0.01(-1.90%)
May 03, 2023 0.7627 0.7958 0.7101 0.7302 124,043 -0.02(-2.65%)
May 02, 2023 0.7858 0.8200 0.7110 0.7501 344,144 -0.04(-5.05%)
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.