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 )

5.110 +0.540 (+11.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 4.500 5.130 4.405 5.110 100,622 +0.54(+11.82%)
Jan 07, 2025 4.000 4.700 4.000 4.570 67,832 +0.52(+12.84%)
Jan 06, 2025 3.570 4.165 3.570 4.050 62,488 +0.35(+9.46%)
Jan 03, 2025 3.450 3.730 3.380 3.700 24,543 +0.26(+7.56%)
Jan 02, 2025 3.360 3.450 3.330 3.440 13,024 +0.12(+3.61%)
Dec 31, 2024 3.320 0 -0.06(-1.78%)
Dec 30, 2024 3.430 3.591 3.280 3.380 64,028 -0.17(-4.79%)
Dec 27, 2024 3.430 3.750 3.330 3.550 104,950 +0.12(+3.50%)
Dec 26, 2024 3.370 3.430 3.210 3.430 59,022 +0.12(+3.63%)
Dec 24, 2024 3.290 3.400 3.290 3.310 30,118 +0.00(+0.00%)
Dec 23, 2024 3.470 3.470 3.310 3.310 17,995 -0.05(-1.49%)
Dec 20, 2024 3.410 3.693 3.280 3.360 116,005 -0.06(-1.75%)
Dec 19, 2024 3.620 3.700 3.300 3.420 117,855 -0.17(-4.74%)
Dec 18, 2024 3.700 3.737 3.350 3.590 133,569 +0.30(+9.12%)
Dec 17, 2024 3.210 3.470 3.210 3.290 73,324 +0.02(+0.61%)
Dec 16, 2024 3.500 3.500 3.270 3.270 47,071 -0.30(-8.40%)
Dec 13, 2024 3.560 3.590 3.495 3.570 20,251 -0.01(-0.28%)
Dec 12, 2024 3.520 3.655 3.480 3.580 16,366 +0.02(+0.56%)
Dec 11, 2024 3.260 3.680 3.210 3.560 49,849 +0.25(+7.55%)
Dec 10, 2024 3.340 3.380 3.210 3.310 45,304 -0.07(-2.07%)
Dec 09, 2024 3.520 3.587 3.330 3.380 47,065 -0.21(-5.85%)
Dec 06, 2024 3.630 3.765 3.510 3.590 37,392 -0.03(-0.83%)
Dec 05, 2024 3.720 3.770 3.570 3.620 47,816 -0.18(-4.74%)
Dec 04, 2024 3.660 3.990 3.550 3.800 48,393 +0.08(+2.15%)
Dec 03, 2024 3.620 3.730 3.620 3.720 19,964 +0.00(+0.00%)
Dec 02, 2024 3.710 3.740 3.620 3.720 13,341 +0.12(+3.33%)
Nov 29, 2024 3.690 3.871 3.600 3.600 16,668 -0.13(-3.49%)
Nov 27, 2024 3.810 3.880 3.608 3.730 8,087 +0.00(+0.00%)
Nov 26, 2024 3.790 3.920 3.550 3.730 40,636 -0.17(-4.36%)
Nov 25, 2024 4.000 4.190 3.740 3.900 26,536 +0.01(+0.26%)
Nov 22, 2024 3.750 3.890 3.670 3.890 8,585 +0.29(+8.06%)
Nov 21, 2024 3.720 3.720 3.434 3.600 26,878 -0.22(-5.76%)
Nov 20, 2024 3.590 3.940 3.500 3.820 25,036 +0.17(+4.80%)
Nov 19, 2024 3.340 3.645 3.340 3.645 22,892 +0.25(+7.52%)
Nov 18, 2024 3.350 3.530 3.330 3.390 53,147 -0.04(-1.17%)
Nov 15, 2024 3.440 3.650 3.330 3.430 67,140 +0.01(+0.21%)
Nov 14, 2024 3.460 3.540 3.300 3.423 70,781 -0.09(-2.48%)
Nov 13, 2024 3.520 3.640 3.270 3.510 26,829 +0.06(+1.74%)
Nov 12, 2024 3.490 3.490 3.330 3.450 9,049 +0.12(+3.60%)
Nov 11, 2024 3.210 3.400 3.210 3.330 34,752 +0.10(+3.10%)
Nov 08, 2024 3.370 3.493 3.120 3.230 61,515 -0.18(-5.28%)
Nov 07, 2024 3.640 3.650 3.400 3.410 46,962 -0.15(-4.21%)
Nov 06, 2024 3.510 3.700 3.510 3.560 14,742 +0.05(+1.42%)
Nov 05, 2024 3.620 3.750 3.510 3.510 37,247 -0.14(-3.84%)
Nov 04, 2024 3.610 3.739 3.550 3.650 57,780 -0.02(-0.54%)
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 and Conditions.