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

Instacart (Maplebear Inc) (NQ: CART )

36.58 +0.97 (+2.72%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 3, 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 (%)
Apr 30, 2019 8.240 8.250 8.150 8.250 10,000 +0.00(+0.00%)
Apr 29, 2019 8.220 8.306 8.120 8.250 7,590 -0.13(-1.55%)
Apr 26, 2019 8.181 8.380 8.181 8.380 8,100 +0.06(+0.78%)
Apr 25, 2019 8.010 8.315 8.010 8.315 22,847 +0.22(+2.66%)
Apr 24, 2019 8.120 8.120 8.090 8.100 4,832 -0.15(-1.82%)
Apr 23, 2019 8.261 8.400 8.220 8.250 9,775 +0.12(+1.47%)
Apr 22, 2019 8.180 8.200 8.050 8.130 13,643 -0.21(-2.52%)
Apr 18, 2019 8.280 8.590 8.120 8.340 7,800 +0.13(+1.58%)
Apr 17, 2019 8.580 8.900 8.130 8.210 6,689 -0.17(-2.03%)
Apr 16, 2019 8.400 8.582 8.380 8.380 1,467 -0.27(-3.12%)
Apr 15, 2019 8.660 8.780 8.500 8.650 6,500 +0.13(+1.47%)
Apr 12, 2019 8.790 8.962 8.415 8.525 9,200 -0.11(-1.22%)
Apr 11, 2019 8.990 9.020 8.630 8.630 6,177 -0.25(-2.82%)
Apr 10, 2019 8.800 9.350 8.800 8.880 11,105 +0.09(+0.97%)
Apr 09, 2019 8.480 8.940 8.345 8.795 37,702 +0.29(+3.47%)
Apr 08, 2019 8.390 8.500 8.290 8.500 14,534 +0.21(+2.53%)
Apr 05, 2019 8.150 8.290 8.110 8.290 8,000 +0.19(+2.35%)
Apr 04, 2019 8.110 8.163 8.010 8.100 34,476 -0.05(-0.61%)
Apr 03, 2019 8.160 8.185 8.085 8.150 74,834 -0.06(-0.73%)
Apr 02, 2019 8.160 8.210 8.110 8.210 9,748 +0.00(+0.04%)
Apr 01, 2019 8.220 8.220 8.120 8.207 20,981 +0.01(+0.08%)
Mar 29, 2019 8.170 8.215 8.170 8.200 1,300 +0.02(+0.24%)
Mar 28, 2019 8.100 8.210 8.100 8.180 12,989 -0.01(-0.12%)
Mar 27, 2019 8.110 8.200 8.110 8.190 10,550 +0.06(+0.74%)
Mar 26, 2019 8.230 8.230 7.950 8.130 13,100 -0.08(-0.97%)
Mar 25, 2019 8.230 8.271 8.110 8.210 5,331 -0.03(-0.36%)
Mar 22, 2019 8.220 8.240 8.000 8.240 19,400 +0.03(+0.37%)
Mar 21, 2019 8.230 8.250 8.210 8.210 3,121 +0.00(+0.00%)
Mar 20, 2019 8.250 8.470 8.210 8.210 8,072 +0.00(+0.00%)
Mar 19, 2019 8.270 8.330 8.210 8.210 156,214 +0.00(+0.00%)
Mar 18, 2019 8.270 8.280 8.210 8.210 30,385 -0.06(-0.73%)
Mar 15, 2019 8.220 8.270 8.210 8.270 118,100 +0.05(+0.61%)
Mar 14, 2019 8.253 8.345 8.220 8.220 22,800 -0.05(-0.60%)
Mar 13, 2019 8.290 8.480 8.270 8.270 9,557 -0.03(-0.36%)
Mar 12, 2019 8.410 8.410 8.300 8.300 801 -0.01(-0.12%)
Mar 11, 2019 8.290 8.400 8.290 8.310 5,313 -0.02(-0.24%)
Mar 08, 2019 8.370 8.500 8.330 8.330 800 -0.10(-1.19%)
Mar 07, 2019 8.420 8.430 8.369 8.430 6,275 +0.00(+0.00%)
Mar 06, 2019 8.370 8.430 8.275 8.430 6,345 -0.05(-0.59%)
Mar 05, 2019 8.480 8.480 8.480 146 +0.00(+0.00%)
Mar 04, 2019 8.370 8.490 8.360 8.480 7,971 +0.12(+1.44%)
Mar 01, 2019 8.340 8.380 8.340 8.360 2,000 -0.04(-0.48%)
Feb 28, 2019 8.330 8.400 8.330 8.400 4,374 +0.00(+0.00%)
Feb 27, 2019 8.360 8.400 8.031 8.400 31,575 +0.04(+0.48%)
Feb 26, 2019 8.440 8.480 8.360 8.360 50,136 -0.07(-0.83%)
Feb 25, 2019 8.430 8.510 8.370 8.430 25,789 +0.06(+0.72%)
Feb 22, 2019 8.430 8.520 8.370 8.370 4,300 +0.04(+0.48%)
Feb 21, 2019 8.400 8.590 8.330 8.330 24,446 +0.00(+0.00%)
Feb 20, 2019 8.480 8.660 8.330 8.330 6,325 -0.08(-1.01%)
Feb 19, 2019 8.415 8.415 8.415 59 +0.00(+0.00%)
Feb 15, 2019 8.450 8.670 8.350 8.415 2,700 +0.10(+1.26%)
Feb 14, 2019 8.430 8.500 8.310 8.310 9,841 +0.00(+0.00%)
Feb 13, 2019 8.350 8.460 8.310 8.310 13,670 -0.04(-0.48%)
Feb 12, 2019 8.350 8.415 8.350 8.350 3,457 +0.00(+0.00%)
Feb 11, 2019 8.320 8.490 8.320 8.350 1,508 +0.05(+0.60%)
Feb 08, 2019 8.250 8.320 8.250 8.300 2,300 -0.01(-0.12%)
Feb 07, 2019 8.320 8.320 8.210 8.310 42,597 +0.02(+0.24%)
Feb 06, 2019 8.270 8.290 8.220 8.290 39,997 +0.07(+0.85%)
Feb 05, 2019 8.220 8.279 8.220 8.220 1,328 -0.08(-0.96%)
Feb 04, 2019 8.160 8.300 8.160 8.300 7,696 +0.09(+1.10%)
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.