ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Inspirato Incorporated - Class A Common Stock (NQ:ISPO)

4.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 4.240 4.250 4.240 4.240 24,038 +0.00(+0.00%)
Jan 15, 2026 4.240 4.250 4.240 4.240 34,999 +0.00(+0.00%)
Jan 14, 2026 4.240 4.250 4.239 4.240 35,656 +0.01(+0.24%)
Jan 13, 2026 4.220 4.245 4.220 4.230 51,936 +0.02(+0.48%)
Jan 12, 2026 4.200 4.220 4.200 4.210 120,518 +0.01(+0.24%)
Jan 09, 2026 4.220 4.220 4.180 4.200 157,731 -0.01(-0.24%)
Jan 08, 2026 4.210 4.220 4.200 4.210 140,479 +0.00(+0.00%)
Jan 07, 2026 4.220 4.220 4.200 4.210 42,779 +0.00(+0.00%)
Jan 06, 2026 4.180 4.220 4.180 4.210 95,483 +0.01(+0.24%)
Jan 05, 2026 4.190 4.210 4.180 4.200 122,151 +0.02(+0.48%)
Jan 02, 2026 4.180 4.200 4.170 4.180 179,081 +0.01(+0.24%)
Dec 31, 2025 4.150 4.180 4.150 4.170 158,890 +0.01(+0.24%)
Dec 30, 2025 4.160 4.170 4.140 4.160 238,237 +0.00(+0.00%)
Dec 29, 2025 4.160 4.170 4.140 4.160 308,098 +0.00(+0.00%)
Dec 26, 2025 4.160 4.170 4.150 4.160 225,971 +0.00(+0.00%)
Dec 24, 2025 4.160 4.165 4.140 4.160 153,013 +0.00(+0.00%)
Dec 23, 2025 4.160 4.170 4.150 4.160 290,957 -0.01(-0.24%)
Dec 22, 2025 4.180 4.180 4.160 4.170 437,041 -0.01(-0.24%)
Dec 19, 2025 4.170 4.180 4.170 4.180 321,133 +0.00(+0.00%)
Dec 18, 2025 4.170 4.180 4.160 4.180 271,611 +0.01(+0.24%)
Dec 17, 2025 4.170 4.200 4.130 4.170 9,370,022 +1.33(+46.83%)
Dec 16, 2025 2.820 2.840 2.790 2.840 6,298 +0.03(+1.07%)
Dec 15, 2025 2.833 2.840 2.790 2.810 16,060 +0.01(+0.36%)
Dec 12, 2025 2.800 2.850 2.780 2.800 14,087 -0.06(-2.10%)
Dec 11, 2025 2.870 2.880 2.820 2.860 13,451 +0.01(+0.35%)
Dec 10, 2025 2.780 2.850 2.780 2.850 7,409 +0.07(+2.52%)
Dec 09, 2025 2.832 2.840 2.759 2.780 16,634 -0.09(-3.14%)
Dec 08, 2025 2.880 2.880 2.830 2.870 4,182 -0.01(-0.35%)
Dec 05, 2025 2.840 2.880 2.790 2.880 26,873 +0.06(+2.13%)
Dec 04, 2025 2.820 2.820 2.800 2.820 896 +0.02(+0.71%)
Dec 03, 2025 2.775 2.915 2.740 2.800 25,989 +0.01(+0.36%)
Dec 02, 2025 2.790 2.800 2.700 2.790 19,828 +0.00(+0.00%)
Dec 01, 2025 2.730 2.790 2.670 2.790 1,992 +0.06(+2.20%)
Nov 28, 2025 2.720 2.751 2.650 2.730 12,754 +0.01(+0.37%)
Nov 26, 2025 2.670 2.780 2.650 2.720 77,529 +0.03(+1.12%)
Nov 25, 2025 2.630 2.690 2.490 2.690 84,118 +0.16(+6.32%)
Nov 24, 2025 2.390 2.530 2.350 2.530 56,670 +0.16(+6.75%)
Nov 21, 2025 2.330 2.490 2.330 2.370 9,503 +0.03(+1.46%)
Nov 20, 2025 2.450 2.450 2.310 2.336 25,094 -0.08(-3.47%)
Nov 19, 2025 2.380 2.602 2.380 2.420 19,192 +0.07(+2.98%)
Nov 18, 2025 2.420 2.450 2.350 2.350 52,094 -0.08(-3.29%)
Nov 17, 2025 2.410 2.510 2.410 2.430 36,032 -0.03(-1.22%)
Nov 14, 2025 2.530 2.660 2.435 2.460 97,613 -0.14(-5.38%)
Nov 13, 2025 2.350 2.700 2.320 2.600 200,253 +0.27(+11.59%)
Nov 12, 2025 2.400 2.410 2.300 2.330 41,068 -0.07(-2.92%)
Nov 11, 2025 2.430 2.445 2.400 2.400 17,721 -0.03(-1.23%)
Nov 10, 2025 2.460 2.470 2.410 2.430 34,464 -0.04(-1.62%)
Nov 07, 2025 2.520 2.520 2.430 2.470 33,725 -0.04(-1.59%)
Nov 06, 2025 2.550 2.600 2.500 2.510 14,687 -0.06(-2.33%)
Nov 05, 2025 2.500 2.601 2.500 2.570 37,779 -0.04(-1.53%)
Nov 04, 2025 2.650 2.800 2.580 2.610 15,179 -0.08(-2.97%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.