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 )

3.600 -0.190 (-5.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
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 -0.08(-1.63%)
Oct 16, 2023 7.350 7.494 4.400 4.920 139,133 -2.07(-29.63%)
Oct 13, 2023 7.400 7.598 6.882 6.992 14,411 -0.49(-6.52%)
Oct 12, 2023 7.200 8.000 7.000 7.480 8,347 +0.14(+1.91%)
Oct 11, 2023 8.000 8.000 7.200 7.340 9,573 -0.06(-0.81%)
Oct 10, 2023 8.200 8.518 7.000 7.400 91,587 -1.10(-12.94%)
Oct 09, 2023 8.344 8.600 8.000 8.500 9,656 -0.10(-1.19%)
Oct 06, 2023 9.600 9.972 8.300 8.602 18,902 -1.00(-10.40%)
Oct 05, 2023 10.86 10.95 9.134 9.600 74,850 -2.88(-23.08%)
Oct 04, 2023 10.51 12.66 10.51 12.48 88,765 +1.68(+15.53%)
Oct 03, 2023 11.30 11.98 10.44 10.80 9,479 -0.86(-7.36%)
Oct 02, 2023 12.39 12.73 11.40 11.66 10,409 -0.14(-1.19%)
Sep 29, 2023 12.00 12.74 11.80 11.80 2,763 -0.40(-3.28%)
Sep 28, 2023 12.80 12.80 11.80 12.20 1,876 +0.55(+4.72%)
Sep 27, 2023 12.00 12.39 11.65 11.65 6,831 -0.55(-4.51%)
Sep 26, 2023 12.53 12.70 12.00 12.20 1,683 +0.20(+1.67%)
Sep 25, 2023 12.00 12.60 11.94 12.00 3,772 +0.02(+0.17%)
Sep 22, 2023 12.20 12.60 11.65 11.98 9,228 -0.40(-3.23%)
Sep 21, 2023 12.00 12.89 12.00 12.38 5,443 -0.42(-3.28%)
Sep 20, 2023 12.80 13.79 12.40 12.80 6,537 +0.00(+0.00%)
Sep 19, 2023 13.20 13.80 12.60 12.80 1,837 +0.26(+2.07%)
Sep 18, 2023 12.60 14.00 12.50 12.54 5,978 -0.02(-0.16%)
Sep 15, 2023 13.80 13.99 12.56 12.56 6,094 -0.83(-6.17%)
Sep 14, 2023 13.40 13.99 13.20 13.39 2,303 +0.20(+1.55%)
Sep 13, 2023 12.57 13.82 12.57 13.18 9,087 -0.27(-2.04%)
Sep 12, 2023 13.85 14.07 13.02 13.46 3,748 +0.06(+0.42%)
Sep 11, 2023 13.80 13.80 13.40 13.40 4,739 -0.60(-4.29%)
Sep 08, 2023 16.38 16.40 13.62 14.00 14,258 -0.80(-5.42%)
Sep 07, 2023 15.00 16.20 14.66 14.80 2,003 -0.47(-3.06%)
Sep 06, 2023 15.20 16.03 15.00 15.27 739 +0.02(+0.13%)
Sep 05, 2023 15.88 16.27 15.20 15.25 3,658 -0.95(-5.86%)
Sep 01, 2023 16.50 16.50 15.87 16.20 621 +0.40(+2.53%)
Aug 31, 2023 15.21 16.28 15.00 15.80 1,684 +0.58(+3.81%)
Aug 30, 2023 16.40 16.40 14.60 15.22 4,332 +0.46(+3.12%)
Aug 29, 2023 14.80 14.80 14.00 14.76 3,963 +0.36(+2.50%)
Aug 28, 2023 14.70 14.99 14.40 14.40 727 -0.59(-3.96%)
Aug 25, 2023 14.98 14.99 14.46 14.99 615 +0.33(+2.25%)
Aug 24, 2023 14.40 15.20 14.40 14.66 1,092 -0.13(-0.87%)
Aug 23, 2023 14.80 15.00 14.40 14.79 3,887 -0.05(-0.34%)
Aug 22, 2023 15.00 15.20 14.67 14.84 926 +0.04(+0.28%)
Aug 21, 2023 16.00 16.60 14.46 14.80 11,868 -0.69(-4.44%)
Aug 18, 2023 15.60 16.00 15.00 15.49 5,313 -0.13(-0.85%)
Aug 17, 2023 15.80 17.01 15.60 15.62 7,104 -0.38(-2.39%)
Aug 16, 2023 16.40 17.48 15.80 16.00 10,983 -0.80(-4.75%)
Aug 15, 2023 16.00 17.50 15.80 16.80 2,603 +0.98(+6.19%)
Aug 14, 2023 17.00 17.40 15.62 15.82 16,145 -1.58(-9.08%)
Aug 11, 2023 18.60 18.60 17.20 17.40 9,715 -0.87(-4.75%)
Aug 10, 2023 20.00 20.00 17.81 18.27 12,800 -0.73(-3.85%)
Aug 09, 2023 19.57 20.20 18.02 19.00 17,772 -5.00(-20.83%)
Aug 08, 2023 20.20 25.00 19.41 24.00 120,278 +4.16(+20.98%)
Aug 07, 2023 20.40 20.60 19.84 19.84 1,300 -0.56(-2.75%)
Aug 04, 2023 20.40 20.40 19.80 20.40 1,495 +0.20(+0.99%)
Aug 03, 2023 19.00 21.00 18.60 20.20 15,595 +0.68(+3.47%)
Aug 02, 2023 19.41 20.20 18.42 19.52 4,900 -0.28(-1.40%)
Aug 01, 2023 20.00 20.20 19.40 19.80 3,311 +0.00(+0.00%)
Jul 31, 2023 19.60 20.40 19.01 19.80 4,604 +0.00(+0.00%)
Jul 28, 2023 19.00 20.00 19.00 19.80 1,562 +0.68(+3.58%)
Jul 27, 2023 19.20 20.00 19.00 19.12 686 -0.58(-2.96%)
Jul 26, 2023 19.00 20.00 18.61 19.70 1,346 +0.90(+4.79%)
Jul 25, 2023 18.80 20.00 18.60 18.80 5,436 +0.00(+0.00%)
Jul 24, 2023 19.20 20.20 18.79 18.80 2,130 -0.60(-3.07%)
Jul 21, 2023 18.22 20.20 18.22 19.40 4,454 +0.80(+4.29%)
Jul 20, 2023 18.40 19.00 18.22 18.60 1,737 -0.40(-2.12%)
Jul 19, 2023 18.60 19.00 18.40 19.00 2,085 +0.60(+3.26%)
Jul 18, 2023 18.40 19.35 18.02 18.40 3,677 -0.20(-1.06%)
Jul 17, 2023 18.80 19.80 18.20 18.60 3,226 -0.03(-0.16%)
Jul 14, 2023 19.60 20.20 18.60 18.63 1,964 -0.77(-3.98%)
Jul 13, 2023 18.11 20.00 18.11 19.40 3,100 +0.73(+3.91%)
Jul 12, 2023 21.00 21.00 18.60 18.67 9,262 -1.33(-6.65%)
Jul 11, 2023 20.40 20.60 20.00 20.00 2,297 +0.03(+0.16%)
Jul 10, 2023 20.00 20.60 19.80 19.97 2,818 +0.37(+1.88%)
Jul 07, 2023 19.60 20.20 19.60 19.60 1,801 +0.00(+0.00%)
Jul 06, 2023 19.60 20.40 19.60 19.60 2,468 +0.00(+0.00%)
Jul 05, 2023 19.60 20.60 19.60 19.60 3,710 -0.14(-0.73%)
Jul 03, 2023 19.60 20.60 19.60 19.74 2,525 +0.14(+0.73%)
Jun 30, 2023 19.40 20.80 19.40 19.60 7,484 +0.00(+0.00%)
Jun 29, 2023 18.60 20.59 18.40 19.60 5,124 +1.24(+6.74%)
Jun 28, 2023 18.20 19.40 18.20 18.36 2,868 +0.36(+2.01%)
Jun 27, 2023 18.15 19.58 18.00 18.00 5,430 -0.40(-2.17%)
Jun 26, 2023 19.60 20.80 18.40 18.40 7,466 -1.00(-5.14%)
Jun 23, 2023 20.40 21.10 19.40 19.40 113,297 -1.00(-4.92%)
Jun 22, 2023 20.80 20.80 20.20 20.40 3,764 +0.00(+0.00%)
Jun 21, 2023 20.20 21.00 19.95 20.40 8,337 +0.40(+2.00%)
Jun 20, 2023 20.60 21.00 20.00 20.00 6,120 -1.00(-4.76%)
Jun 16, 2023 21.00 21.00 20.00 21.00 12,825 +0.60(+2.94%)
Jun 15, 2023 20.60 21.40 19.60 20.40 8,955 +5.63(+38.16%)
May 08, 2023 15.40 15.98 14.40 14.77 26,810 -0.14(-0.94%)
May 05, 2023 14.00 15.40 14.00 14.91 12,120 +0.58(+4.05%)
May 04, 2023 14.60 15.29 13.80 14.33 13,431 -0.28(-1.90%)
May 03, 2023 15.25 15.92 14.20 14.60 6,202 -0.40(-2.65%)
May 02, 2023 15.72 16.40 14.22 15.00 17,207 -0.80(-5.05%)
May 01, 2023 15.60 16.14 14.60 15.80 7,084 +0.60(+3.95%)
Apr 28, 2023 15.10 16.12 14.70 15.20 6,627 +0.10(+0.68%)
Apr 27, 2023 15.80 15.80 14.60 15.10 11,968 -0.03(-0.20%)
Apr 26, 2023 15.82 16.42 14.66 15.13 10,500 -0.78(-4.90%)
Apr 25, 2023 15.74 16.29 15.60 15.91 4,564 +0.11(+0.67%)
Apr 24, 2023 15.64 16.20 15.64 15.80 7,037 -0.32(-2.01%)
Apr 21, 2023 16.20 16.89 15.90 16.13 7,507 -0.51(-3.07%)
Apr 20, 2023 17.00 18.04 15.80 16.64 29,363 -1.04(-5.87%)
Apr 19, 2023 18.03 18.90 16.43 17.67 11,895 -0.73(-3.95%)
Apr 18, 2023 17.60 19.11 17.00 18.40 13,591 +1.20(+6.95%)
Apr 17, 2023 17.20 18.08 16.40 17.20 8,579 -0.33(-1.89%)
Apr 14, 2023 16.60 18.20 16.60 17.54 8,461 -0.26(-1.48%)
Apr 13, 2023 18.12 18.85 17.21 17.80 7,414 +0.27(+1.53%)
Apr 12, 2023 16.80 18.00 16.40 17.53 6,947 +0.93(+5.60%)
Apr 11, 2023 16.76 18.00 16.60 16.60 6,434 +0.00(+0.00%)
Apr 10, 2023 16.80 17.20 16.60 16.60 7,901 -0.19(-1.14%)
Apr 06, 2023 16.80 18.00 16.40 16.79 7,552 -0.26(-1.52%)
Apr 05, 2023 17.60 19.34 16.90 17.05 11,417 -0.60(-3.42%)
Apr 04, 2023 19.19 20.00 17.60 17.66 10,647 -2.06(-10.43%)
Apr 03, 2023 19.40 20.60 19.06 19.71 6,396 +0.54(+2.79%)
Mar 31, 2023 19.00 20.00 18.60 19.18 5,974 +0.64(+3.46%)
Mar 30, 2023 19.00 19.04 18.00 18.54 5,976 +1.15(+6.60%)
Mar 29, 2023 17.80 17.81 17.02 17.39 7,191 -0.21(-1.20%)
Mar 28, 2023 17.31 18.20 17.30 17.60 4,965 +0.20(+1.16%)
Mar 27, 2023 18.76 19.00 17.30 17.40 11,076 -1.20(-6.46%)
Mar 24, 2023 19.20 19.84 18.20 18.60 11,625 -0.60(-3.12%)
Mar 23, 2023 19.00 20.40 18.81 19.20 9,728 +0.00(+0.00%)
Mar 22, 2023 19.60 19.80 19.20 19.20 4,158 +0.15(+0.79%)
Mar 21, 2023 19.60 20.40 19.05 19.05 4,711 +0.02(+0.09%)
Mar 20, 2023 20.20 20.95 19.02 19.03 9,965 -1.57(-7.61%)
Mar 17, 2023 20.40 21.40 19.04 20.60 26,054 +0.20(+0.98%)
Mar 16, 2023 20.00 20.80 19.40 20.40 9,538 -0.10(-0.49%)
Mar 15, 2023 21.60 21.80 20.20 20.50 8,933 -0.50(-2.38%)
Mar 14, 2023 21.00 21.40 20.20 21.00 10,565 -0.40(-1.87%)
Mar 13, 2023 20.20 22.20 19.60 21.40 13,723 +0.20(+0.94%)
Mar 10, 2023 22.40 22.44 20.60 21.20 7,258 -0.60(-2.75%)
Mar 09, 2023 24.40 24.40 21.00 21.80 33,734 -2.20(-9.17%)
Mar 08, 2023 20.00 24.80 20.00 24.00 24,750 +4.10(+20.62%)
Mar 07, 2023 20.00 20.20 19.00 19.90 13,714 +0.26(+1.33%)
Mar 06, 2023 22.60 22.60 19.00 19.64 23,785 -1.76(-8.24%)
Mar 03, 2023 20.00 21.60 20.00 21.40 13,309 +1.00(+4.90%)
Mar 02, 2023 21.00 21.74 20.00 20.40 10,336 -0.60(-2.86%)
Mar 01, 2023 20.60 21.80 20.00 21.00 12,404 +0.40(+1.94%)
Feb 28, 2023 21.40 22.60 20.40 20.60 7,842 -0.80(-3.74%)
Feb 27, 2023 22.60 22.73 21.20 21.40 4,397 -0.40(-1.83%)
Feb 24, 2023 22.40 23.15 21.20 21.80 5,552 -1.00(-4.39%)
Feb 23, 2023 23.60 24.10 21.20 22.80 11,726 -0.60(-2.56%)
Feb 22, 2023 24.60 25.80 22.20 23.40 15,145 -1.40(-5.65%)
Feb 21, 2023 26.80 27.20 24.60 24.80 5,262 -2.60(-9.49%)
Feb 17, 2023 28.20 28.50 26.20 27.40 5,474 +0.00(+0.00%)
Feb 16, 2023 27.40 27.60 25.80 27.40 7,171 +0.40(+1.48%)
Feb 15, 2023 25.40 29.40 25.40 27.00 19,327 +1.20(+4.65%)
Feb 14, 2023 24.60 26.00 23.20 25.80 2,858 +1.00(+4.03%)
Feb 13, 2023 24.60 25.00 23.60 24.80 3,289 +0.80(+3.33%)
Feb 10, 2023 24.00 24.10 23.20 24.00 5,333 +0.00(+0.00%)
Feb 09, 2023 26.40 26.40 23.80 24.00 7,017 -1.80(-6.98%)
Feb 08, 2023 25.60 26.40 24.60 25.80 9,010 +0.80(+3.20%)
Feb 07, 2023 27.20 27.78 24.40 25.00 12,691 -1.60(-6.02%)
Feb 06, 2023 24.80 27.00 24.20 26.60 24,549 +2.00(+8.13%)
Feb 03, 2023 24.20 26.60 24.00 24.60 10,536 +0.20(+0.82%)
Feb 02, 2023 25.80 26.00 24.00 24.40 12,581 -0.20(-0.81%)
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.