Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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 -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%)
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.