Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Inspirato Incorporated (ISPOW)

Compare
0.0091
-0.0001
(-1.09%)
At close: 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.00920.00920.00780.00910.00919,928
Apr 2, 20250.00800.00900.00800.00900.009010,000
Apr 1, 20250.00800.00800.00800.00800.0080-
Mar 31, 20250.00800.00800.00800.00800.008042,300
Mar 28, 20250.01000.01000.00800.01000.010017,400
Mar 27, 20250.00800.01100.00800.01100.011015,500
Mar 26, 20250.01100.01100.01100.01100.0110-
Mar 25, 20250.01100.01100.01100.01100.0110-
Mar 24, 20250.01100.01100.01100.01100.0110-
Mar 21, 20250.01100.01100.01100.01100.01102,400
Mar 20, 20250.01100.01100.01100.01100.0110-
Mar 19, 20250.01100.01100.01100.01100.01101,000
Mar 18, 20250.01000.01200.00800.01200.01204,800
Mar 17, 20250.01200.01200.01200.01200.0120-
Mar 14, 20250.01200.01200.01200.01200.01202,300
Mar 13, 20250.01200.01200.01200.01200.0120500
Mar 12, 20250.01000.01100.00700.01100.011065,200
Mar 11, 20250.01000.01000.00900.01000.010065,500
Mar 10, 20250.01400.01400.01000.01000.010046,900
Mar 7, 20250.01400.01400.01400.01400.0140-
Mar 6, 20250.01400.01400.01400.01400.0140-
Mar 5, 20250.01100.01400.00800.01400.0140167,000
Mar 4, 20250.01400.01400.01400.01400.0140-
Mar 3, 20250.01400.01400.01400.01400.0140-
Feb 28, 20250.01200.01400.01100.01400.014010,300
Feb 27, 20250.01400.01400.01100.01400.01403,300
Feb 26, 20250.01200.01500.01000.01400.0140145,300
Feb 25, 20250.01600.01600.01600.01600.0160-
Feb 24, 20250.01600.01600.01600.01600.0160-
Feb 21, 20250.01200.01600.01200.01600.01602,100
Feb 20, 20250.01600.01600.01600.01600.0160-
Feb 19, 20250.01600.01600.01600.01600.0160-
Feb 18, 20250.01600.01600.01600.01600.0160-
Feb 14, 20250.01600.01600.01600.01600.0160-
Feb 13, 20250.01400.01600.01400.01600.0160600
Feb 12, 20250.01600.01600.01600.01600.0160-
Feb 11, 20250.01600.01600.01600.01600.0160-
Feb 10, 20250.01100.01600.01100.01600.0160900
Feb 7, 20250.01500.01800.01100.01800.018042,200
Feb 6, 20250.02000.02000.02000.02000.0200-
Feb 5, 20250.02000.02000.02000.02000.0200-
Feb 4, 20250.02000.02000.02000.02000.02003,300
Feb 3, 20250.01800.01800.01800.01800.0180-
Jan 31, 20250.01700.01800.01300.01800.018019,500
Jan 30, 20250.01500.01800.01200.01800.0180210,100
Jan 29, 20250.01400.01800.01200.01800.018011,300
Jan 28, 20250.02100.02100.01400.01400.014021,200
Jan 27, 20250.01700.02100.01700.02100.0210400
Jan 24, 20250.02100.02100.02100.02100.0210500
Jan 23, 20250.01900.02300.01400.02200.0220112,400
Jan 22, 20250.02300.02300.02300.02300.0230-
Jan 21, 20250.02400.02400.01800.02300.023023,000
Jan 17, 20250.02000.02500.01700.02400.0240113,400
Jan 16, 20250.02400.02500.02400.02500.025031,300
Jan 15, 20250.01500.02500.01500.02500.025025,400
Jan 14, 20250.01800.02500.01800.02300.023032,500
Jan 13, 20250.01600.02100.01300.02100.021077,700
Jan 10, 20250.01200.02000.01200.01900.019077,600
Jan 8, 20250.01700.02500.01300.01600.0160149,800
Jan 7, 20250.01900.01900.01200.01800.018084,600
Jan 6, 20250.01500.01500.01100.01400.014046,900
Jan 3, 20250.01000.01400.01000.01400.014027,000
Jan 2, 20250.01100.01100.01000.01000.0100236,900
Dec 31, 20240.01000.01000.01000.01000.01007,000
Dec 30, 20240.01100.01400.00900.00900.009035,700
Dec 27, 20240.01200.01300.01200.01300.013014,000
Dec 26, 20240.01000.01300.00900.01300.013050,900
Dec 24, 20240.01000.01300.01000.01300.013011,600
Dec 23, 20240.01000.01000.00900.01000.01003,900
Dec 20, 20240.01000.01000.01000.01000.0100-
Dec 19, 20240.00900.01000.00900.01000.0100166,200
Dec 18, 20240.00900.01200.00700.00900.0090173,600
Dec 17, 20240.00900.00900.00800.00800.008049,000
Dec 16, 20240.01000.01100.00900.00900.009030,900
Dec 13, 20240.01000.01000.01000.01000.01001,600
Dec 12, 20240.01000.01300.01000.01300.01301,100
Dec 11, 20240.01100.01200.01000.01000.01005,500
Dec 10, 20240.01000.01100.01000.01000.0100282,500
Dec 9, 20240.01700.02000.00900.00900.0090168,000
Dec 6, 20240.01400.01400.01400.01400.01401,000
Dec 5, 20240.01100.01100.01100.01100.011010,000
Dec 4, 20240.01100.01800.01100.01100.011013,000
Dec 3, 20240.01100.01100.01100.01100.0110100
Dec 2, 20240.01500.01500.01500.01500.0150-
Nov 29, 20240.01900.01900.01500.01500.0150300
Nov 27, 20240.01000.01500.01000.01500.015011,200
Nov 26, 20240.01500.01500.01100.01500.0150134,600
Nov 25, 20240.01200.01200.01000.01000.01008,900
Nov 22, 20240.01200.01200.01200.01200.0120-
Nov 21, 20240.01900.01900.01200.01200.01202,500
Nov 20, 20240.01300.02000.01200.02000.02003,700
Nov 19, 20240.01300.01300.01300.01300.01301,300
Nov 18, 20240.01300.01300.01300.01300.0130-
Nov 15, 20240.01300.01300.01300.01300.0130200
Nov 14, 20240.01500.01500.01500.01500.0150-
Nov 13, 20240.01500.01500.01500.01500.01502,200
Nov 12, 20240.01300.01300.01300.01300.0130-
Nov 11, 20240.01300.01300.01300.01300.0130900
Nov 8, 20240.01600.01600.01600.01600.0160-
Nov 7, 20240.01600.01600.01600.01600.01605,300
Nov 6, 20240.01300.01300.01300.01300.0130-
Nov 5, 20240.01300.01300.01300.01300.0130300
Nov 4, 20240.01300.01300.01300.01300.01303,100
Nov 1, 20240.01300.01300.01300.01300.0130100
Oct 31, 20240.01600.01600.01300.01300.01303,800
Oct 30, 20240.01400.01400.01400.01400.0140-
Oct 29, 20240.01400.01400.01400.01400.0140-
Oct 28, 20240.01800.02000.01400.01400.014019,000
Oct 25, 20240.03500.03500.01300.01500.015025,700
Oct 24, 20240.01400.01400.01400.01400.0140-
Oct 23, 20240.01400.01400.01400.01400.0140-
Oct 22, 20240.01400.01400.01400.01400.01403,500
Oct 21, 20240.01300.01300.01300.01300.0130300
Oct 18, 20240.01300.01300.01300.01300.0130-
Oct 17, 20240.01300.01300.01000.01300.013032,400
Oct 16, 20240.01500.01700.01500.01600.016030,100
Oct 15, 20240.01500.01500.01400.01500.01506,700
Oct 14, 20240.01000.01600.01000.01500.01501,400
Oct 11, 20240.01100.01400.01100.01400.014015,900
Oct 10, 20240.01400.01400.01400.01400.0140-
Oct 9, 20240.01700.01700.01400.01400.014070,500
Oct 8, 20240.01600.01600.01600.01600.0160-
Oct 7, 20240.01600.01600.01600.01600.0160-
Oct 4, 20240.01600.01600.01600.01600.0160-
Oct 3, 20240.01300.01600.01300.01600.0160400
Oct 2, 20240.01500.01500.01500.01500.0150-
Oct 1, 20240.01500.01500.01500.01500.015011,600
Sep 30, 20240.01300.01900.01300.01700.01706,400
Sep 27, 20240.01700.01700.01200.01300.0130110,200
Sep 26, 20240.01300.01700.01300.01700.017065,500
Sep 25, 20240.01500.02000.01300.01900.019080,900
Sep 24, 20240.02100.02100.01500.01600.016032,700
Sep 23, 20240.01600.02100.01600.02100.021010,800
Sep 20, 20240.01300.03600.01300.03200.0320107,500
Sep 19, 20240.02900.02900.01300.01300.01305,200
Sep 18, 20240.02000.02000.02000.02000.0200700
Sep 17, 20240.01900.02700.01900.02000.020050,000
Sep 16, 20240.01200.01300.01200.01300.01302,300
Sep 13, 20240.02600.02600.02600.02600.0260-
Sep 12, 20240.02100.02600.01600.02600.02607,000
Sep 11, 20240.01800.01800.01500.01600.016090,500
Sep 10, 20240.01600.01600.01600.01600.0160-
Sep 9, 20240.01600.01600.01600.01600.01601,000
Sep 6, 20240.01800.02100.01600.01600.016051,300
Sep 5, 20240.01900.01900.01200.01500.015015,200
Sep 4, 20240.02700.02700.02700.02700.0270-
Sep 3, 20240.02700.02700.02700.02700.02702,800
Aug 30, 20240.02900.02900.01900.01900.01904,200
Aug 29, 20240.01900.02000.01900.02000.02004,700
Aug 28, 20240.02100.02100.01800.01800.018028,100
Aug 27, 20240.02200.02200.02100.02100.021051,700
Aug 26, 20240.02600.03600.02000.02100.021065,500
Aug 23, 20240.03600.03600.03600.03600.0360-
Aug 22, 20240.03600.03600.02400.03600.036010,000
Aug 21, 20240.03100.03600.01900.03600.0360103,700
Aug 20, 20240.03100.03600.03100.03100.0310222,100
Aug 19, 20240.02200.03700.02200.03100.0310116,900
Aug 16, 20240.01900.02500.01800.02500.025089,700
Aug 15, 20240.01500.01500.01200.01400.0140429,600
Aug 14, 20240.01600.01600.01500.01600.01605,000
Aug 13, 20240.01700.01700.01700.01700.01701,600
Aug 12, 20240.01900.01900.01500.01700.017012,600
Aug 9, 20240.01600.01600.01600.01600.0160-
Aug 8, 20240.01600.01600.01600.01600.01608,500
Aug 7, 20240.01600.01600.01500.01600.016036,700
Aug 6, 20240.01700.02000.01600.02000.02004,300
Aug 5, 20240.01800.02200.01300.01700.017045,600
Aug 2, 20240.01800.02400.01800.02400.024026,500
Aug 1, 20240.02000.03400.02000.03100.031092,000
Jul 31, 20240.03400.03400.01500.02000.0200199,000
Jul 30, 20240.02000.04500.02000.03100.03102,425,200
Jul 29, 20240.01200.01600.01200.01400.0140183,700
Jul 26, 20240.01100.01100.01100.01100.011011,200
Jul 25, 20240.01300.01300.01100.01300.01305,500
Jul 24, 20240.01000.01400.01000.01400.014035,100
Jul 23, 20240.01400.01400.01000.01400.014029,300
Jul 22, 20240.01200.01300.01000.01300.01303,300
Jul 19, 20240.01300.01300.01100.01300.01303,800
Jul 18, 20240.01000.01000.01000.01000.0100500
Jul 17, 20240.01300.01300.01300.01300.01304,100
Jul 16, 20240.01000.01300.00900.01300.013022,500
Jul 15, 20240.01000.01000.01000.01000.010014,300
Jul 12, 20240.01400.01600.01100.01500.015020,400
Jul 11, 20240.01500.01600.01500.01600.016016,600
Jul 10, 20240.01200.01600.01100.01500.015045,100
Jul 9, 20240.01000.01300.01000.01300.01301,100
Jul 8, 20240.01300.01300.01300.01300.0130500
Jul 5, 20240.01300.01300.01000.01300.01303,300
Jul 3, 20240.01300.01300.01300.01300.01305,400
Jul 2, 20240.01300.01300.01300.01300.0130100
Jul 1, 20240.01300.01300.01300.01300.01304,100
Jun 28, 20240.01300.01300.01300.01300.01304,400
Jun 27, 20240.01000.01000.01000.01000.0100-
Jun 26, 20240.01000.01000.00700.01000.010013,900
Jun 25, 20240.01000.01000.01000.01000.010011,200
Jun 24, 20240.01300.01300.01300.01300.01305,300
Jun 21, 20240.01000.01300.01000.01300.01301,400
Jun 20, 20240.01000.01000.01000.01000.010074,100
Jun 18, 20240.01200.01300.01100.01100.0110601,500
Jun 17, 20240.01000.01000.01000.01000.01005,000
Jun 14, 20240.01300.01300.01000.01300.01306,500
Jun 13, 20240.01300.01300.01000.01000.0100234,000
Jun 12, 20240.01300.01300.00900.01000.0100159,600
Jun 11, 20240.01000.01000.00900.00900.009068,000
Jun 10, 20240.00700.00700.00700.00700.00705,100
Jun 7, 20240.00700.00700.00700.00700.0070-
Jun 6, 20240.00700.00700.00700.00700.00702,300
Jun 5, 20240.01000.01000.00700.00700.007013,300
Jun 4, 20240.01000.01000.01000.01000.0100-
Jun 3, 20240.01000.01000.01000.01000.0100-
May 31, 20240.01000.01000.01000.01000.01003,800
May 30, 20240.00700.01000.00700.01000.01001,100
May 29, 20240.00700.00900.00700.00900.009061,700
May 28, 20240.00700.00700.00700.00700.007036,000
May 24, 20240.01000.01000.00600.00600.0060221,500
May 23, 20240.00900.01000.00900.01000.01009,700
May 22, 20240.01000.01000.00900.00900.009025,100
May 21, 20240.00800.00800.00700.00800.00801,900
May 20, 20240.00800.00800.00800.00800.0080-
May 17, 20240.01100.01100.00800.00800.00803,300
May 16, 20240.00900.01000.00900.01000.0100101,400
May 15, 20240.00900.00900.00800.00800.00802,700
May 14, 20240.00800.00900.00700.00700.00703,400
May 13, 20240.00800.00800.00600.00600.006014,900
May 10, 20240.00800.00800.00800.00800.0080400
May 9, 20240.00900.00900.00900.00900.0090-
May 8, 20240.01000.01000.00900.00900.009013,200
May 7, 20240.00800.00800.00800.00800.0080-
May 6, 20240.00800.00800.00800.00800.0080-
May 3, 20240.00800.00800.00800.00800.0080-
May 2, 20240.00800.00800.00800.00800.0080-
May 1, 20240.00800.00800.00800.00800.0080-
Apr 30, 20240.00800.00800.00800.00800.008020,600
Apr 29, 20240.01100.01100.01100.01100.0110-
Apr 26, 20240.01100.01100.01100.01100.0110-
Apr 25, 20240.01100.01100.01100.01100.0110400
Apr 24, 20240.01100.01100.01100.01100.01105,700
Apr 23, 20240.00800.00800.00700.00800.008010,800
Apr 22, 20240.00700.00700.00700.00700.007011,100
Apr 19, 20240.00700.01200.00700.01200.012021,800
Apr 18, 20240.00800.00800.00800.00800.00805,300
Apr 17, 20240.00800.00800.00800.00800.008021,600
Apr 16, 20240.00800.00800.00800.00800.0080-
Apr 15, 20240.00800.00800.00800.00800.00806,000
Apr 12, 20240.00800.00800.00800.00800.0080100
Apr 11, 20240.00700.00700.00700.00700.0070-
Apr 10, 20240.01000.01000.00700.00700.00705,000
Apr 9, 20240.01500.01500.00600.00900.009090,100
Apr 8, 20240.01200.01200.01200.01200.01202,000
Apr 5, 20240.01000.01200.01000.01200.0120400
Apr 4, 20240.01000.01000.01000.01000.0100-