Free Trial

Inspirato (ISPO) Stock Chart & Stock Price History

→ This unknown company solves the biggest issue with AI (From Manward Press) (Ad)
Free ISPO Stock Alerts
$3.92
-0.08 (-2.00%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Inspirato Stock Price Performance

5 Day
Performance
+0.51%
1 Month
Performance
-1.01%
3 Month
Performance
-7.11%
6 Month
Performance
-2.24%
Year-To-Date
Performance
+6.52%
1 Year
Performance
-75.72%
Receive ISPO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspirato and its competitors with MarketBeat's FREE daily newsletter

Ad Manward Press
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.
Discover why this company

ISPO Stock Chart for Thursday, May, 16, 2024

ISPO Chart by TradingView

Inspirato Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$4.03$3.92
-2.73%		$3.94$3.929,768 shs$25.68 million
05/14/2024$3.94$4.03
+2.28%		$4.28$3.908,370 shs$26.40 million
05/13/2024$3.90$3.94
+1.02%		$3.94$3.90327 shs$25.81 million
05/10/2024$3.94$3.90
-1.02%		$3.95$3.902,894 shs$25.53 million
05/09/2024$3.97$3.94
-0.76%		$3.97$3.904,804 shs$25.80 million
05/08/2024$3.90$3.97
+1.79%		$3.98$3.9012,628 shs$25.99 million
05/07/2024$3.90$3.90$3.99$3.9011,321 shs$25.53 million
05/06/2024$3.93$3.90
-0.64%		$3.99$3.903,702 shs$25.55 million
05/03/2024$3.99$3.93
-1.65%		$3.93$3.932,012 shs$25.71 million
05/02/2024$3.91$3.99
+2.07%		$3.99$3.99647 shs$26.13 million
05/01/2024$3.90$3.91
+0.26%		$3.91$3.91791 shs$25.61 million
04/30/2024$3.94$3.90
-1.02%		$4.00$3.901,298 shs$25.55 million
04/29/2024$3.90$3.94
+1.03%		$3.94$3.90880 shs$25.81 million
04/26/2024$3.90$3.99
+2.31%		$4.00$3.901,162 shs$26.13 million
04/25/2024$3.99$3.90
-2.26%		$3.90$3.90248 shs$25.55 million
04/24/2024$3.96$3.99
+0.76%		$4.00$3.931,109 shs$26.13 million
04/23/2024$3.91$3.96
+1.28%		$3.96$3.901,872 shs$25.93 million
04/22/2024$3.91$3.91
+0.00%		$4.05$3.908,686 shs$25.61 million
04/19/2024$3.82$3.91
+2.36%		$3.99$3.908,491 shs$25.61 million
04/18/2024$3.91$3.82
-2.30%		$3.88$3.82123 shs$25.01 million
04/17/2024$3.96$3.91
-1.26%		$4.00$3.809,061 shs$25.61 million
04/16/2024$4.00$3.96
-1.00%		$3.96$3.96895 shs$25.94 million
04/15/2024$4.03$4.00
-0.74%		$4.04$3.952,520 shs$26.20 million
04/12/2024$4.00$3.96
-1.00%		$4.03$3.953,152 shs$25.94 million
04/11/2024$3.95$4.00
+1.26%		$4.00$3.9529,305 shs$26.20 million
04/10/2024$3.82$3.95
+3.40%		$4.00$3.8013,615 shs$25.87 million
04/09/2024$3.83$3.82
-0.26%		$3.91$3.823,492 shs$25.01 million
04/08/2024$3.92$3.83
-2.17%		$3.90$3.822,063 shs$25.09 million
04/05/2024$3.92$3.92
-0.13%		$3.97$3.922,875 shs$25.64 million
04/04/2024$3.84$3.92
+2.08%		$3.92$3.86408 shs$25.66 million
04/03/2024$3.97$3.84
-3.27%		$4.00$3.849,423 shs$25.15 million
04/02/2024$3.96$3.97
+0.25%		$3.97$3.88316 shs$26.00 million
04/01/2024$3.95$3.96
+0.25%		$3.96$3.951,750 shs$25.94 million
03/29/2024$3.95$3.95$3.95$3.864,133 shs$25.86 million
03/28/2024$3.97$3.95
-0.50%		$4.00$3.864,133 shs$25.87 million
03/27/2024$3.86$3.97
+2.85%		$3.97$3.811,209 shs$26.00 million
03/26/2024$3.97$3.86
-2.77%		$3.96$3.85745 shs$25.28 million
03/25/2024$3.92$3.97
+1.28%		$3.97$3.862,738 shs$26.00 million
03/22/2024$3.92$3.92$3.92$3.831,101 shs$25.09 million
03/21/2024$3.74$3.92
+4.81%		$3.92$3.721,365 shs$25.09 million
WATCH: The Truth About Inflation (Ad)

The full story on inflation is being CENSORED by the powers that be. But I have the REAL monthly numbers. And they are going to anger you. (Especially if you have money sitting in a 401k or IRA.)

WATCH: The Truth About Inflation
03/20/2024$3.81$3.74
-1.84%		$3.96$3.7410,191 shs$23.94 million
03/19/2024$3.95$3.81
-3.54%		$4.10$3.809,066 shs$24.38 million
03/18/2024$4.04$3.95
-2.23%		$4.04$3.942,524 shs$25.28 million
03/15/2024$4.18$4.04
-3.35%		$4.13$3.952,213 shs$25.86 million
03/14/2024$4.06$4.18
+2.96%		$4.18$4.052,564 shs$26.75 million
03/13/2024$4.05$4.06
+0.25%		$4.22$4.057,303 shs$25.98 million
03/12/2024$4.13$4.05
-1.94%		$4.08$4.055,226 shs$25.92 million
03/11/2024$4.23$4.13
-2.36%		$4.19$4.0614,974 shs$26.43 million
03/08/2024$4.53$4.17
-7.95%		$4.53$4.156,701 shs$26.69 million
03/07/2024$4.46$4.53
+1.57%		$4.57$4.3810,976 shs$28.99 million
03/06/2024$4.80$4.46
-7.08%		$4.84$4.2434,221 shs$28.54 million
03/05/2024$4.90$4.80
-2.04%		$4.90$4.7622,175 shs$30.72 million
03/04/2024$5.25$4.90
-6.67%		$5.25$4.7940,686 shs$31.36 million
03/01/2024$5.15$5.25
+1.94%		$5.25$5.0134,822 shs$33.60 million
02/29/2024$4.70$5.15
+9.57%		$5.65$4.7040,453 shs$32.96 million
02/28/2024$4.55$4.70
+3.30%		$4.70$4.552,437 shs$30.08 million
02/27/2024$4.44$4.55
+2.48%		$4.55$4.412,234 shs$29.12 million
02/26/2024$4.27$4.44
+3.98%		$4.44$4.27999 shs$28.42 million
02/23/2024$4.29$4.27
-0.47%		$4.27$4.165,016 shs$27.33 million
02/22/2024$4.28$4.29
+0.23%		$4.29$4.243,078 shs$27.46 million
02/21/2024$4.32$4.28
-0.93%		$4.32$4.241,595 shs$27.39 million
02/20/2024$4.22$4.32
+2.37%		$4.32$4.186,375 shs$27.65 million
02/19/2024$4.22$4.22$4.22$4.181,000 shs$27.01 million
02/16/2024$4.22$4.22$4.22$4.191,057 shs$27.01 million
02/15/2024$4.19$4.22
+0.72%		$4.22$4.184,342 shs$27.01 million

Related Companies:
This page (NASDAQ:ISPO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Top 5 AI Stocks to Buy for 2024
Market Moving Trends
This unknown company solves the biggest issue with AI
Manward Press
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Charles Payne Demystifies Options
Unstoppable Prosperity