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)

3.290 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 6, 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 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%)
Apr 01, 2025 4.147 4.270 4.035 4.050 14,797 -0.09(-2.17%)
Mar 31, 2025 4.200 4.500 4.100 4.140 9,312 -0.28(-6.33%)
Mar 28, 2025 4.540 4.800 4.250 4.420 90,039 -0.08(-1.78%)
Mar 27, 2025 4.424 4.500 4.424 4.500 1,350 +0.08(+1.93%)
Mar 26, 2025 4.600 4.800 4.340 4.415 8,867 -0.17(-3.81%)
Mar 25, 2025 4.150 4.700 4.150 4.590 17,449 +0.24(+5.52%)
Mar 24, 2025 4.500 4.650 4.050 4.350 29,760 -0.15(-3.33%)
Mar 21, 2025 3.990 4.510 3.910 4.500 28,908 +0.46(+11.39%)
Mar 20, 2025 3.890 4.110 3.880 4.040 1,887 -0.06(-1.46%)
Mar 19, 2025 3.890 4.100 3.810 4.100 2,934 +0.30(+7.89%)
Mar 18, 2025 3.940 4.200 3.760 3.800 14,659 -0.18(-4.52%)
Mar 17, 2025 3.770 3.980 3.770 3.980 5,088 +0.08(+2.05%)
Mar 14, 2025 3.742 3.900 3.742 3.900 2,009 -0.10(-2.50%)
Mar 13, 2025 3.990 4.000 3.930 4.000 2,051 -0.10(-2.44%)
Mar 12, 2025 3.920 4.100 3.646 4.100 9,374 +0.11(+2.76%)
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%)
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.