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)

3.640 +0.260 (+7.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 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 (%)
May 30, 2025 4.200 4.800 3.525 3.640 414,303 +0.26(+7.69%)
May 29, 2025 3.330 3.450 3.330 3.380 3,142 -0.06(-1.74%)
May 28, 2025 3.460 3.490 3.350 3.440 2,456 +0.01(+0.29%)
May 27, 2025 3.450 3.560 3.370 3.430 12,082 -0.07(-2.00%)
May 23, 2025 3.450 3.540 3.400 3.500 7,510 -0.01(-0.28%)
May 22, 2025 3.500 3.570 3.290 3.510 22,825 +0.19(+5.72%)
May 21, 2025 3.440 3.610 3.250 3.320 34,939 -0.18(-5.14%)
May 20, 2025 3.450 3.600 3.420 3.500 32,463 +0.07(+2.04%)
May 19, 2025 3.460 3.560 3.320 3.430 28,780 +0.04(+1.18%)
May 16, 2025 3.580 3.580 3.330 3.390 15,378 +0.01(+0.30%)
May 15, 2025 3.480 3.530 3.350 3.380 12,457 -0.03(-0.94%)
May 14, 2025 3.360 3.495 3.360 3.412 7,823 -0.03(-0.81%)
May 13, 2025 3.630 3.630 3.380 3.440 16,939 -0.08(-2.27%)
May 12, 2025 3.765 3.830 3.445 3.520 28,289 -0.03(-0.81%)
May 09, 2025 3.455 3.628 3.380 3.549 20,061 +0.18(+5.30%)
May 08, 2025 3.300 3.620 3.260 3.370 82,570 +0.07(+2.12%)
May 07, 2025 3.490 3.490 3.150 3.300 93,634 +0.01(+0.30%)
May 06, 2025 3.430 3.650 3.260 3.290 41,382 -0.14(-4.08%)
May 05, 2025 3.540 3.540 3.400 3.430 10,082 +0.00(+0.00%)
May 02, 2025 3.410 3.730 3.390 3.430 21,359 -0.05(-1.58%)
May 01, 2025 3.500 3.500 3.350 3.485 21,402 +0.09(+2.80%)
Apr 30, 2025 3.730 3.730 3.270 3.390 63,669 -0.01(-0.29%)
Apr 29, 2025 3.541 3.541 3.300 3.400 11,911 -0.10(-2.86%)
Apr 28, 2025 3.520 3.580 3.360 3.500 11,294 +0.01(+0.29%)
Apr 25, 2025 3.446 3.505 3.400 3.490 6,378 -0.10(-2.79%)
Apr 24, 2025 3.730 3.730 3.414 3.590 25,550 +0.10(+3.01%)
Apr 23, 2025 3.742 3.850 3.420 3.485 46,809 -0.08(-2.38%)
Apr 22, 2025 3.500 3.585 3.385 3.570 6,653 +0.10(+3.03%)
Apr 21, 2025 3.545 3.854 3.465 3.465 20,311 -0.06(-1.56%)
Apr 17, 2025 3.463 3.520 3.463 3.520 1,519 +0.04(+1.15%)
Apr 16, 2025 4.040 4.040 3.355 3.480 46,386 -0.24(-6.45%)
Apr 15, 2025 3.900 3.900 3.550 3.720 27,124 +0.01(+0.27%)
Apr 14, 2025 3.610 3.720 3.563 3.710 7,602 -0.04(-1.07%)
Apr 11, 2025 3.650 3.770 3.570 3.750 4,309 -0.07(-1.83%)
Apr 10, 2025 3.760 3.820 3.560 3.820 4,017 +0.02(+0.53%)
Apr 09, 2025 3.640 3.930 3.580 3.800 29,541 -0.01(-0.26%)
Apr 08, 2025 3.790 3.810 3.602 3.810 27,067 +0.02(+0.53%)
Apr 07, 2025 3.750 4.270 3.660 3.790 65,606 +0.01(+0.26%)
Apr 04, 2025 3.880 3.913 3.755 3.780 22,543 -0.10(-2.58%)
Apr 03, 2025 4.000 4.000 3.750 3.880 15,770 -0.32(-7.62%)
Apr 02, 2025 4.010 4.580 4.010 4.200 24,264 +0.15(+3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.