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 )

3.990 +0.270 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 3.710 4.100 3.650 3.990 21,023 +0.27(+7.26%)
Mar 10, 2025 4.090 4.090 3.720 3.720 30,618 -0.44(-10.58%)
Mar 07, 2025 3.930 4.160 3.930 4.160 12,566 +0.12(+2.97%)
Mar 06, 2025 3.972 4.050 3.917 4.040 2,417 +0.00(+0.00%)
Mar 05, 2025 3.810 4.040 3.714 4.040 8,059 +0.12(+3.06%)
Mar 04, 2025 3.700 3.920 3.642 3.920 4,898 +0.27(+7.40%)
Mar 03, 2025 4.010 4.100 3.650 3.650 24,565 -0.41(-10.10%)
Feb 28, 2025 3.970 4.090 3.950 4.060 17,453 -0.03(-0.73%)
Feb 27, 2025 4.100 4.100 3.920 4.090 27,938 -0.05(-1.21%)
Feb 26, 2025 4.250 4.250 4.030 4.140 11,181 -0.03(-0.72%)
Feb 25, 2025 4.360 4.360 3.996 4.170 11,388 -0.19(-4.36%)
Feb 24, 2025 4.350 4.490 3.990 4.360 59,993 +0.07(+1.63%)
Feb 21, 2025 4.520 4.600 3.920 4.290 39,937 -0.31(-6.74%)
Feb 20, 2025 4.520 4.640 4.377 4.600 25,927 +0.25(+5.75%)
Feb 19, 2025 4.580 4.620 4.350 4.350 22,175 -0.23(-5.02%)
Feb 18, 2025 4.760 4.781 4.580 4.580 3,474 -0.05(-1.08%)
Feb 14, 2025 4.780 5.221 4.570 4.630 37,386 +0.08(+1.76%)
Feb 13, 2025 4.466 4.720 4.450 4.550 7,295 -0.11(-2.36%)
Feb 12, 2025 4.628 4.660 4.628 4.660 3,662 -0.15(-3.12%)
Feb 11, 2025 4.680 5.000 4.640 4.810 3,860 +0.02(+0.42%)
Feb 10, 2025 4.760 4.950 4.560 4.790 3,680 -0.16(-3.23%)
Feb 07, 2025 4.800 4.950 4.500 4.950 13,400 +0.35(+7.61%)
Feb 06, 2025 4.650 4.690 4.500 4.600 18,429 -0.19(-3.97%)
Feb 05, 2025 4.700 4.890 4.673 4.790 19,609 -0.07(-1.44%)
Feb 04, 2025 5.350 5.350 4.840 4.860 11,693 -0.35(-6.72%)
Feb 03, 2025 4.900 5.230 4.550 5.210 9,480 +0.20(+3.99%)
Jan 31, 2025 4.880 5.347 4.865 5.010 76,896 +0.22(+4.59%)
Jan 30, 2025 4.596 4.930 4.596 4.790 5,499 -0.08(-1.64%)
Jan 29, 2025 5.230 5.230 4.730 4.870 12,430 -0.25(-4.88%)
Jan 28, 2025 5.010 5.236 5.000 5.120 9,456 +0.05(+0.99%)
Jan 27, 2025 5.330 5.400 5.035 5.070 51,780 -0.39(-7.14%)
Jan 24, 2025 5.410 5.860 5.350 5.460 24,444 -0.04(-0.73%)
Jan 23, 2025 6.240 6.300 5.350 5.500 50,075 -0.65(-10.57%)
Jan 22, 2025 6.600 6.673 5.960 6.150 63,807 -0.56(-8.35%)
Jan 21, 2025 6.990 7.140 6.450 6.710 61,991 -0.28(-4.01%)
Jan 17, 2025 6.510 7.170 6.298 6.990 147,093 +0.59(+9.22%)
Jan 16, 2025 5.970 6.582 5.674 6.400 83,889 +0.46(+7.74%)
Jan 15, 2025 5.750 5.954 5.670 5.940 31,051 +0.21(+3.66%)
Jan 14, 2025 5.900 5.900 5.545 5.730 49,604 -0.05(-0.87%)
Jan 13, 2025 5.600 5.841 5.486 5.780 47,023 +0.06(+1.05%)
Jan 10, 2025 5.140 5.788 5.069 5.720 124,303 +0.61(+11.94%)
Jan 08, 2025 4.500 5.130 4.405 5.110 100,894 +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%)
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.