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)

4.050 -0.090 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 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 (%)
Apr 01, 2025 4.147 4.270 4.035 4.050 14,765 -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%)
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%)
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.