Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Instacart (Maplebear Inc) (NQ: CART )

33.62 -2.47 (-6.84%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.810 7.810 7.750 7.750 2,900 -0.18(-2.26%)
Nov 29, 2018 7.883 7.950 7.883 7.929 4,789 +0.16(+2.05%)
Nov 28, 2018 7.951 7.951 7.770 7.770 5,872 +0.00(+0.00%)
Nov 27, 2018 7.770 7.770 7.770 47 +0.00(+0.00%)
Nov 26, 2018 8.070 8.070 7.510 7.770 52,638 -0.25(-3.12%)
Nov 23, 2018 8.020 8.020 8.020 17 +0.00(+0.00%)
Nov 21, 2018 8.020 8.020 8.020 0 +0.00(+0.00%)
Nov 20, 2018 8.047 8.047 8.020 8.020 14,908 +0.00(+0.00%)
Nov 19, 2018 8.059 8.059 8.020 8.020 854 +0.00(+0.00%)
Nov 16, 2018 7.750 8.020 7.200 8.020 6,000 +0.27(+3.48%)
Nov 15, 2018 7.776 7.776 7.750 7.750 4,726 -0.32(-3.97%)
Nov 14, 2018 8.070 8.070 8.070 8.070 228 -0.18(-2.18%)
Nov 13, 2018 8.250 8.250 8.250 8.250 265 +0.23(+2.87%)
Nov 12, 2018 8.010 8.230 8.010 8.020 439 -0.21(-2.55%)
Nov 09, 2018 8.080 8.230 8.080 8.230 400 -0.04(-0.48%)
Nov 08, 2018 8.270 8.270 8.270 8.270 5,812 +0.00(+0.00%)
Nov 07, 2018 8.270 8.300 8.260 8.270 12,133 -0.04(-0.53%)
Nov 06, 2018 8.260 8.322 8.260 8.314 1,152 +0.06(+0.78%)
Nov 05, 2018 8.275 8.350 8.210 8.250 1,439 +0.07(+0.86%)
Nov 02, 2018 8.200 8.350 8.180 8.180 500 +0.00(+0.00%)
Nov 01, 2018 8.180 8.180 8.180 8.180 608 -0.06(-0.70%)
Oct 31, 2018 8.220 8.238 8.220 8.238 890 +0.02(+0.22%)
Oct 30, 2018 8.200 8.268 8.200 8.220 783 +0.07(+0.86%)
Oct 29, 2018 8.080 8.150 8.080 8.150 457 +0.04(+0.49%)
Oct 26, 2018 8.110 8.110 8.110 8.110 100 -0.29(-3.45%)
Oct 25, 2018 8.000 8.400 7.880 8.400 735 +0.20(+2.44%)
Oct 24, 2018 8.210 8.280 8.200 8.200 700 -0.07(-0.85%)
Oct 23, 2018 8.270 8.270 8.270 8.270 738 -0.04(-0.48%)
Oct 22, 2018 8.310 8.310 8.310 233 +0.00(+0.00%)
Oct 19, 2018 8.310 8.370 8.310 8.310 4,700 +0.00(+0.00%)
Oct 18, 2018 8.310 8.375 8.310 8.310 24,502 +0.00(+0.00%)
Oct 17, 2018 8.310 8.429 8.310 8.310 611 -0.06(-0.78%)
Oct 16, 2018 8.310 8.375 8.310 8.375 7,979 +0.05(+0.66%)
Oct 15, 2018 8.430 8.430 8.320 8.320 3,688 -0.10(-1.19%)
Oct 12, 2018 8.310 8.420 8.310 8.420 4,700 +0.09(+1.04%)
Oct 11, 2018 8.360 8.402 8.240 8.334 15,144 -0.03(-0.32%)
Oct 10, 2018 8.410 8.450 8.360 8.360 5,038 -0.05(-0.59%)
Oct 09, 2018 8.440 8.500 8.360 8.410 18,092 +0.01(+0.12%)
Oct 08, 2018 8.270 8.400 8.270 8.400 1,388 +0.13(+1.57%)
Oct 05, 2018 8.270 8.270 8.270 8.270 300 -0.08(-0.96%)
Oct 04, 2018 8.350 8.350 8.350 777 +0.00(+0.00%)
Oct 03, 2018 8.240 8.350 8.220 8.350 1,489 +0.13(+1.58%)
Oct 02, 2018 8.220 8.220 8.220 7 +0.00(+0.00%)
Oct 01, 2018 8.210 8.220 8.210 8.220 548 +0.00(+0.00%)
Sep 28, 2018 8.260 8.450 8.220 8.220 5,800 -0.03(-0.36%)
Sep 27, 2018 8.160 8.320 8.160 8.250 1,060 +0.03(+0.36%)
Sep 26, 2018 8.120 8.340 8.120 8.220 20,293 +0.05(+0.61%)
Sep 25, 2018 8.220 8.435 8.170 8.170 21,216 +0.00(+0.00%)
Sep 24, 2018 8.450 8.450 8.060 8.170 16,335 -0.10(-1.21%)
Sep 21, 2018 8.270 8.450 8.270 8.270 18,400 +0.00(+0.00%)
Sep 20, 2018 8.320 8.490 8.270 8.270 15,165 +0.05(+0.61%)
Sep 19, 2018 8.490 8.500 8.220 8.220 17,607 -0.22(-2.61%)
Sep 18, 2018 8.450 8.800 8.340 8.440 8,016 +0.12(+1.44%)
Sep 17, 2018 8.410 8.450 8.320 8.320 6,577 +0.00(+0.00%)
Sep 14, 2018 8.410 8.430 8.320 8.320 8,700 -0.09(-1.07%)
Sep 13, 2018 8.450 8.465 8.220 8.410 34,295 -0.04(-0.47%)
Sep 12, 2018 8.450 8.450 8.440 8.450 6,726 +0.00(+0.00%)
Sep 11, 2018 8.480 8.500 8.450 8.450 8,234 +0.00(+0.00%)
Sep 10, 2018 8.180 8.450 8.180 8.450 10,495 +0.35(+4.32%)
Sep 07, 2018 8.100 8.100 8.100 2 +0.00(+0.00%)
Sep 06, 2018 8.110 8.152 8.100 8.100 1,115 -0.02(-0.25%)
Sep 05, 2018 8.060 8.120 8.060 8.120 2,627 +0.03(+0.37%)
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.