Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inspirato Incorporated - Class A Common Stock (NQ: ISPO ) 3.980 -0.100 (-2.45%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 21, 2024 4.070 4.250 3.900 3.980 70,568 -0.10(-2.45%) Aug 20, 2024 4.480 4.630 3.910 4.080 182,756 -0.40(-8.93%) Aug 19, 2024 4.590 5.190 4.460 4.480 293,055 +0.02(+0.45%) Aug 16, 2024 3.580 4.670 3.400 4.460 1,105,498 +1.29(+40.69%) Aug 15, 2024 3.450 3.450 3.110 3.170 45,467 -0.18(-5.37%) Aug 14, 2024 3.500 3.600 3.250 3.350 100,991 -0.24(-6.69%) Aug 13, 2024 3.430 3.740 3.200 3.590 198,638 +0.16(+4.66%) Aug 12, 2024 3.660 3.740 3.365 3.430 38,697 -0.24(-6.54%) Aug 09, 2024 3.560 3.890 3.540 3.670 72,006 -0.07(-1.87%) Aug 08, 2024 3.600 3.750 3.250 3.740 107,437 +0.09(+2.47%) Aug 07, 2024 4.460 4.460 3.650 3.650 183,799 -0.68(-15.70%) Aug 06, 2024 4.020 4.670 3.880 4.330 282,237 +0.46(+11.89%) Aug 05, 2024 4.210 4.800 3.810 3.870 592,675 -2.43(-38.57%) Aug 02, 2024 7.580 7.611 6.000 6.300 1,005,883 -1.42(-18.39%) Aug 01, 2024 7.530 8.290 6.810 7.720 2,498,146 +0.52(+7.22%) Jul 31, 2024 8.290 8.580 6.530 7.200 3,221,851 -0.52(-6.74%) Jul 30, 2024 6.690 9.310 5.870 7.720 32,191,160 +2.48(+47.33%) Jul 29, 2024 3.630 6.250 3.500 5.240 5,970,396 +1.76(+50.57%) Jul 26, 2024 3.440 3.510 3.440 3.480 6,125 +0.02(+0.58%) Jul 25, 2024 3.510 3.580 3.430 3.460 6,950 +0.04(+1.17%) Jul 24, 2024 3.555 3.555 3.420 3.420 3,872 -0.01(-0.29%) Jul 23, 2024 3.520 3.600 3.430 3.430 8,578 -0.06(-1.72%) Jul 22, 2024 3.480 3.490 3.350 3.490 6,058 +0.17(+5.12%) Jul 19, 2024 3.400 3.400 3.300 3.320 2,218 +0.01(+0.30%) Jul 18, 2024 3.500 3.500 3.310 3.310 1,891 -0.17(-4.89%) Jul 17, 2024 3.700 3.700 3.480 3.480 6,577 +0.03(+0.87%) Jul 16, 2024 3.610 3.620 3.450 3.450 5,610 -0.15(-4.17%) Jul 15, 2024 3.620 3.650 3.540 3.600 16,536 -0.01(-0.28%) Jul 12, 2024 3.610 3.630 3.420 3.610 15,868 +0.06(+1.69%) Jul 11, 2024 3.600 3.680 3.530 3.550 17,366 -0.06(-1.66%) Jul 10, 2024 3.660 3.660 3.610 3.610 12,068 -0.04(-1.09%) Jul 09, 2024 3.640 3.719 3.640 3.650 3,770 +0.00(+0.00%) Jul 08, 2024 3.540 3.725 3.540 3.650 6,070 +0.07(+1.96%) Jul 05, 2024 3.660 3.680 3.520 3.580 10,132 -0.09(-2.45%) Jul 03, 2024 3.490 3.710 3.416 3.670 2,278 +0.07(+1.94%) Jul 02, 2024 3.610 3.760 3.540 3.600 14,903 +0.05(+1.41%) Jul 01, 2024 3.570 3.840 3.550 3.550 10,071 +0.05(+1.43%) Jun 28, 2024 3.880 3.880 3.380 3.500 82,577 -0.28(-7.41%) Jun 27, 2024 3.880 3.880 3.780 3.780 9,235 -0.05(-1.18%) Jun 26, 2024 3.700 3.990 3.700 3.825 24,757 +0.12(+3.10%) Jun 25, 2024 3.860 3.860 3.710 3.710 12,106 -0.09(-2.37%) Jun 24, 2024 3.700 3.800 3.650 3.800 12,390 +0.18(+4.97%) Jun 21, 2024 3.700 3.920 3.620 3.620 27,251 -0.13(-3.47%) Jun 20, 2024 3.810 3.915 3.750 3.750 4,938 +0.00(+0.00%) Jun 18, 2024 3.920 3.920 3.750 3.750 3,990 -0.05(-1.32%) Jun 17, 2024 3.910 3.920 3.750 3.800 12,729 -0.14(-3.43%) Jun 14, 2024 3.910 3.974 3.860 3.935 5,132 +0.01(+0.25%) Jun 13, 2024 4.030 4.030 3.890 3.925 13,683 +0.00(+0.13%) Jun 12, 2024 3.930 3.940 3.800 3.920 18,055 +0.03(+0.77%) Jun 11, 2024 3.910 4.000 3.890 3.890 10,353 +0.00(+0.00%) Jun 10, 2024 4.090 4.090 3.890 3.890 7,245 -0.01(-0.26%) Jun 07, 2024 3.980 4.040 3.890 3.900 17,746 +0.05(+1.30%) Jun 06, 2024 4.000 4.020 3.720 3.850 26,731 -0.15(-3.75%) Jun 05, 2024 4.031 4.055 3.910 4.000 18,957 +0.09(+2.30%) Jun 04, 2024 4.105 4.183 3.910 3.910 14,842 -0.24(-5.78%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.