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)

3.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2025 3.082 3.220 3.082 3.100 9,583 +0.04(+1.31%)
Jul 21, 2025 3.141 3.150 3.030 3.060 15,207 -0.02(-0.65%)
Jul 18, 2025 3.209 3.269 3.000 3.080 54,512 -0.13(-4.05%)
Jul 17, 2025 3.340 3.410 3.160 3.210 94,455 +0.00(+0.00%)
Jul 16, 2025 3.370 3.370 3.210 3.210 31,981 -0.05(-1.53%)
Jul 15, 2025 3.430 3.490 3.250 3.260 8,944 -0.13(-3.83%)
Jul 14, 2025 3.630 3.630 3.210 3.390 159,611 -0.13(-3.69%)
Jul 11, 2025 3.520 3.720 3.433 3.520 10,035 -0.08(-2.22%)
Jul 10, 2025 3.740 3.745 3.520 3.600 14,351 -0.15(-4.00%)
Jul 09, 2025 3.720 3.810 3.450 3.750 9,580 +0.02(+0.54%)
Jul 08, 2025 3.630 3.870 3.620 3.730 74,856 +0.10(+2.75%)
Jul 07, 2025 3.580 3.690 3.550 3.630 30,208 +0.13(+3.71%)
Jul 03, 2025 3.600 3.640 3.450 3.500 34,491 -0.17(-4.76%)
Jul 02, 2025 3.520 3.810 3.520 3.675 46,389 +0.11(+3.23%)
Jul 01, 2025 3.440 3.643 3.350 3.560 24,160 +0.15(+4.40%)
Jun 30, 2025 3.320 3.470 3.320 3.410 20,765 -0.01(-0.29%)
Jun 27, 2025 3.710 3.930 3.340 3.420 54,475 -0.35(-9.28%)
Jun 26, 2025 4.710 4.900 3.720 3.770 83,765 -0.35(-8.50%)
Jun 25, 2025 3.720 4.200 3.720 4.120 28,678 +0.06(+1.48%)
Jun 24, 2025 4.310 4.480 4.060 4.060 26,896 -0.02(-0.49%)
Jun 23, 2025 4.370 4.370 4.010 4.080 11,886 -0.29(-6.64%)
Jun 20, 2025 3.710 4.570 3.710 4.370 183,078 +0.66(+17.79%)
Jun 18, 2025 3.880 4.050 3.710 3.710 11,002 -0.20(-5.12%)
Jun 17, 2025 4.000 4.230 3.910 3.910 9,063 -0.01(-0.26%)
Jun 16, 2025 3.800 4.000 3.750 3.920 13,712 +0.02(+0.51%)
Jun 13, 2025 3.880 4.110 3.640 3.900 16,088 -0.10(-2.50%)
Jun 12, 2025 3.990 4.120 3.910 4.000 8,202 +0.09(+2.30%)
Jun 11, 2025 3.910 4.230 3.900 3.910 15,563 -0.02(-0.51%)
Jun 10, 2025 4.010 4.020 3.920 3.930 6,312 -0.05(-1.26%)
Jun 09, 2025 4.030 4.220 3.920 3.980 15,644 +0.00(+0.00%)
Jun 06, 2025 4.024 4.024 3.870 3.980 6,650 +0.11(+2.84%)
Jun 05, 2025 3.830 4.038 3.830 3.870 12,858 -0.12(-3.01%)
Jun 04, 2025 3.980 4.090 3.810 3.990 11,340 -0.04(-0.87%)
Jun 03, 2025 3.970 4.500 3.858 4.025 31,888 +0.03(+0.63%)
Jun 02, 2025 3.730 4.380 3.620 4.000 221,284 +0.36(+9.89%)
May 30, 2025 4.200 4.800 3.525 3.640 414,303 +0.26(+7.69%)
May 29, 2025 3.330 3.450 3.330 3.380 3,142 -0.06(-1.74%)
May 28, 2025 3.460 3.490 3.350 3.440 2,456 +0.01(+0.29%)
May 27, 2025 3.450 3.560 3.370 3.430 12,082 -0.07(-2.00%)
May 23, 2025 3.450 3.540 3.400 3.500 7,510 -0.01(-0.28%)
May 22, 2025 3.500 3.570 3.290 3.510 22,825 +0.19(+5.72%)
May 21, 2025 3.440 3.610 3.250 3.320 34,939 -0.18(-5.14%)
May 20, 2025 3.450 3.600 3.420 3.500 32,463 +0.07(+2.04%)
May 19, 2025 3.460 3.560 3.320 3.430 28,780 +0.04(+1.18%)
May 16, 2025 3.580 3.580 3.330 3.390 15,378 +0.01(+0.30%)
May 15, 2025 3.480 3.530 3.350 3.380 12,457 -0.03(-0.94%)
May 14, 2025 3.360 3.495 3.360 3.412 7,823 -0.03(-0.81%)
May 13, 2025 3.630 3.630 3.380 3.440 16,939 -0.08(-2.27%)
May 12, 2025 3.765 3.830 3.445 3.520 28,289 -0.03(-0.81%)
May 09, 2025 3.455 3.628 3.380 3.549 20,061 +0.18(+5.30%)
May 08, 2025 3.300 3.620 3.260 3.370 82,570 +0.07(+2.12%)
May 07, 2025 3.490 3.490 3.150 3.300 93,634 +0.01(+0.30%)
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%)
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.


 

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.