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

Instacart (Maplebear Inc) (NQ: CART )

34.41 +1.21 (+3.64%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 17, 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 (%)
Jul 31, 2017 7.770 7.950 7.760 7.942 5,222 -0.04(-0.47%)
Jul 28, 2017 7.970 7.980 7.970 7.980 1,871 +0.01(+0.13%)
Jul 27, 2017 7.950 7.990 7.950 7.970 2,430 +0.10(+1.27%)
Jul 26, 2017 7.650 7.870 7.650 7.870 1,703 -0.02(-0.25%)
Jul 25, 2017 7.950 8.270 7.860 7.890 1,603 -0.08(-1.00%)
Jul 24, 2017 7.868 7.970 7.868 7.970 373 +0.24(+3.10%)
Jul 21, 2017 7.710 7.797 7.710 7.730 6,011 +0.04(+0.52%)
Jul 20, 2017 7.610 7.800 7.560 7.690 5,796 +0.10(+1.32%)
Jul 19, 2017 7.530 7.590 7.530 7.590 706 +0.05(+0.67%)
Jul 18, 2017 7.537 7.537 7.537 7.539 308 +0.03(+0.39%)
Jul 17, 2017 7.510 7.510 7.510 7.510 500 +0.06(+0.81%)
Jul 14, 2017 7.590 7.336 7.450 2,303 -0.06(-0.80%)
Jul 13, 2017 7.580 7.580 7.500 7.510 3,932 -0.06(-0.79%)
Jul 12, 2017 7.450 7.580 7.400 7.570 5,265 +0.16(+2.16%)
Jul 11, 2017 7.410 7.410 7.410 7.410 435 -0.18(-2.37%)
Jul 07, 2017 7.590 7.590 7.590 59 +0.20(+2.71%)
Jul 06, 2017 7.341 7.390 7.341 7.390 956 +0.05(+0.68%)
Jul 05, 2017 7.376 7.380 7.314 7.340 3,008 -0.14(-1.87%)
Jul 03, 2017 7.490 7.500 7.480 7.480 569 +0.00(+0.00%)
Jun 28, 2017 7.480 7.480 7.480 36 +0.43(+6.10%)
Jun 27, 2017 7.100 7.150 7.050 7.050 8,790 -0.05(-0.70%)
Jun 26, 2017 7.070 7.150 7.070 7.100 5,392 +0.10(+1.43%)
Jun 23, 2017 7.110 7.110 7.000 7.000 3,143 -0.09(-1.27%)
Jun 22, 2017 7.300 7.300 7.000 7.090 11,678 +0.08(+1.14%)
Jun 21, 2017 7.010 7.420 7.010 7.010 3,642 -0.29(-3.97%)
Jun 20, 2017 7.390 7.390 7.300 7.300 704 +0.21(+2.96%)
Jun 19, 2017 7.441 7.441 7.090 7.090 2,828 -0.49(-6.45%)
Jun 16, 2017 7.579 7.579 7.579 7.579 1,037 -0.12(-1.57%)
Jun 15, 2017 7.660 7.700 7.660 7.700 3,392 +0.04(+0.52%)
Jun 14, 2017 7.454 7.660 7.454 7.660 5,050 +0.21(+2.82%)
Jun 13, 2017 7.240 7.450 7.230 7.450 3,382 +0.17(+2.34%)
Jun 12, 2017 7.280 7.280 7.280 7.280 150 +0.23(+3.26%)
Jun 09, 2017 7.290 7.290 7.020 7.050 3,003 +0.02(+0.31%)
Jun 07, 2017 7.028 7.028 7.028 0 +0.12(+1.71%)
Jun 06, 2017 6.980 6.980 6.910 6.910 486 -0.09(-1.29%)
Jun 05, 2017 7.000 7.000 7.000 7.000 100 -0.14(-1.95%)
Jun 02, 2017 7.166 7.166 7.139 7.139 679 +0.04(+0.55%)
Jun 01, 2017 7.150 7.150 7.100 7.100 836 -0.07(-0.98%)
May 31, 2017 7.170 7.170 7.170 7.170 200 +0.02(+0.28%)
May 25, 2017 7.150 7.150 7.150 0 +0.18(+2.64%)
May 24, 2017 7.000 7.000 6.966 6.966 436 -0.18(-2.51%)
May 23, 2017 6.950 7.146 6.900 7.146 1,125 +0.21(+2.96%)
May 18, 2017 6.940 6.940 6.940 24 +0.03(+0.44%)
May 17, 2017 7.020 7.030 6.900 6.910 1,966 -0.29(-4.03%)
May 16, 2017 7.089 7.200 7.089 7.200 2,564 +0.29(+4.20%)
May 15, 2017 6.910 6.910 6.910 6.910 121 -0.29(-4.03%)
May 10, 2017 7.200 7.200 7.200 20 +0.09(+1.30%)
May 08, 2017 7.107 7.107 7.107 61 -0.12(-1.70%)
May 05, 2017 6.950 7.230 6.950 7.230 733 +0.16(+2.26%)
May 04, 2017 7.070 7.070 7.070 7.070 100 +0.00(+0.00%)
May 03, 2017 7.250 7.250 7.070 7.070 451 -0.09(-1.26%)
May 02, 2017 7.145 7.160 7.145 7.160 391 -0.16(-2.19%)
May 01, 2017 7.300 7.330 7.300 7.320 563 +0.25(+3.54%)
Apr 28, 2017 7.070 7.070 7.070 7.070 100 -0.13(-1.81%)
Apr 27, 2017 7.130 7.200 7.010 7.200 4,555 +0.11(+1.53%)
Apr 26, 2017 7.010 7.101 7.000 7.092 10,820 -0.02(-0.33%)
Apr 25, 2017 7.049 7.115 7.033 7.115 506 +0.08(+1.17%)
Apr 24, 2017 7.033 7.033 7.033 7.033 343 +0.03(+0.47%)
Apr 21, 2017 7.050 7.050 7.000 7.000 546 -0.02(-0.28%)
Apr 20, 2017 7.080 7.080 7.020 7.020 724 -0.03(-0.43%)
Apr 19, 2017 7.050 7.050 7.050 7.050 353 +0.04(+0.57%)
Apr 18, 2017 7.114 7.114 7.010 7.010 698 -0.01(-0.14%)
Apr 17, 2017 7.050 7.150 7.020 7.020 2,237 +0.00(+0.00%)
Apr 13, 2017 7.200 7.200 7.020 7.020 457 -0.10(-1.40%)
Apr 12, 2017 7.330 7.339 7.120 7.120 1,528 +0.01(+0.14%)
Apr 11, 2017 7.350 7.420 7.110 7.110 2,370 -0.16(-2.20%)
Apr 10, 2017 7.540 7.800 7.100 7.270 6,426 -0.23(-3.07%)
Apr 07, 2017 7.520 7.531 7.500 7.500 1,210 +0.00(+0.00%)
Apr 06, 2017 7.500 7.500 7.500 7.500 100 -0.02(-0.27%)
Apr 04, 2017 7.520 7.520 7.520 140 -0.18(-2.34%)
Apr 03, 2017 7.700 7.700 7.700 7.700 315 -0.24(-3.06%)
Mar 31, 2017 7.943 7.943 7.943 7.943 973 -0.06(-0.71%)
Mar 30, 2017 7.997 8.000 7.980 8.000 2,833 +0.02(+0.25%)
Mar 29, 2017 7.370 7.980 7.355 7.980 581 -0.02(-0.25%)
Mar 28, 2017 8.022 8.022 7.980 8.000 1,268 +0.02(+0.25%)
Mar 27, 2017 8.060 8.070 7.980 7.980 524 -0.12(-1.48%)
Mar 24, 2017 8.290 8.290 8.100 8.100 1,100 -0.01(-0.17%)
Mar 23, 2017 8.010 8.114 8.001 8.114 867 -0.14(-1.66%)
Mar 21, 2017 8.251 8.251 8.251 28 +0.10(+1.24%)
Mar 17, 2017 8.150 8.150 8.150 156 -0.07(-0.85%)
Mar 16, 2017 8.340 8.340 8.220 8.220 675 +0.02(+0.24%)
Mar 15, 2017 8.200 8.200 8.200 8.200 355 +0.00(+0.00%)
Mar 14, 2017 8.270 8.680 8.200 8.200 811 -0.12(-1.44%)
Mar 13, 2017 8.630 8.690 8.320 8.320 406 -0.08(-0.95%)
Mar 10, 2017 8.940 8.940 8.400 8.400 1,181 +0.09(+1.08%)
Mar 09, 2017 8.800 8.810 8.040 8.310 1,588 -0.56(-6.31%)
Mar 08, 2017 8.870 8.870 8.870 8.870 101 +0.06(+0.68%)
Mar 07, 2017 8.950 8.950 8.810 8.810 983 -0.10(-1.12%)
Mar 06, 2017 8.900 8.910 8.900 8.910 2,001 -0.04(-0.45%)
Mar 03, 2017 8.840 9.170 8.840 8.950 2,094 +0.01(+0.11%)
Mar 02, 2017 9.000 9.000 8.940 8.940 1,487 +0.00(+0.00%)
Mar 01, 2017 8.750 9.120 8.750 8.940 1,165 +0.34(+3.95%)
Feb 28, 2017 9.260 9.260 8.010 8.600 2,002 -0.80(-8.51%)
Feb 27, 2017 9.360 9.400 8.970 9.400 1,426 -0.05(-0.53%)
Feb 24, 2017 9.040 9.450 8.200 9.450 5,203 +0.25(+2.72%)
Feb 23, 2017 9.200 9.200 9.200 9.200 409 -0.29(-3.06%)
Feb 22, 2017 9.400 9.490 9.000 9.490 1,256 +0.04(+0.42%)
Feb 21, 2017 9.900 12.00 9.090 9.450 6,349 +1.20(+14.55%)
Feb 17, 2017 8.250 8.250 8.250 0 +0.05(+0.61%)
Feb 16, 2017 7.700 8.200 7.700 8.200 767 +0.55(+7.19%)
Feb 15, 2017 7.450 7.650 7.450 7.650 313 +0.21(+2.82%)
Feb 14, 2017 7.440 7.440 7.440 7.440 238 -0.01(-0.13%)
Feb 13, 2017 7.500 7.500 7.450 7.450 432 -0.05(-0.67%)
Feb 10, 2017 7.500 7.500 7.500 7.500 299 +0.26(+3.59%)
Feb 09, 2017 7.240 7.240 7.160 7.240 1,523 +0.04(+0.56%)
Feb 08, 2017 7.150 7.250 6.910 7.200 20,945 -0.30(-4.00%)
Feb 07, 2017 6.867 7.500 6.840 7.500 51,866 +0.62(+9.08%)
Feb 06, 2017 7.027 7.027 6.876 6.876 1,141 -0.13(-1.91%)
Feb 03, 2017 7.040 7.040 7.000 7.010 1,278 -0.04(-0.57%)
Feb 01, 2017 7.050 7.050 7.050 79 +0.13(+1.83%)
Jan 31, 2017 6.920 6.930 6.890 6.923 7,102 +0.01(+0.11%)
Jan 30, 2017 6.915 6.915 6.915 6.915 100 -0.33(-4.53%)
Jan 27, 2017 7.243 7.243 7.243 7.243 562 -0.01(-0.09%)
Jan 25, 2017 7.250 7.250 7.250 17 +0.09(+1.26%)
Jan 24, 2017 7.260 7.412 6.820 7.160 14,346 -0.04(-0.56%)
Jan 23, 2017 7.050 7.480 6.980 7.200 74,157 +0.26(+3.75%)
Jan 20, 2017 7.140 7.140 6.940 6.940 13,098 +0.00(+0.00%)
Jan 19, 2017 6.850 7.100 6.820 6.940 31,894 -0.04(-0.55%)
Jan 18, 2017 6.613 6.978 6.611 6.978 930 +0.14(+2.05%)
Jan 17, 2017 6.838 6.838 6.838 6.838 609 -0.02(-0.22%)
Jan 11, 2017 6.854 6.854 6.854 0 +0.00(+0.05%)
Jan 10, 2017 6.940 7.100 6.850 6.850 4,822 -0.20(-2.84%)
Jan 09, 2017 6.969 7.380 6.949 7.050 11,677 +0.05(+0.71%)
Jan 06, 2017 6.760 7.450 6.586 7.000 129,758 +0.25(+3.70%)
Jan 05, 2017 6.437 6.940 6.430 6.750 38,105 +0.34(+5.31%)
Jan 04, 2017 6.375 6.990 6.320 6.410 108,798 -0.23(-3.50%)
Jan 03, 2017 6.420 6.850 6.300 6.642 67,630 +0.24(+3.79%)
Dec 30, 2016 6.400 6.400 6.400 0 -0.05(-0.73%)
Dec 29, 2016 6.447 6.447 6.447 6.447 762 +0.15(+2.34%)
Dec 28, 2016 6.420 6.500 6.300 6.300 3,260 -0.12(-1.87%)
Dec 27, 2016 6.590 6.590 6.396 6.420 21,224 -0.26(-3.89%)
Dec 22, 2016 6.680 6.680 6.680 0 +0.29(+4.53%)
Dec 21, 2016 6.360 6.393 6.350 6.391 1,417 -0.06(-0.92%)
Dec 20, 2016 6.440 6.450 6.440 6.450 1,600 +0.07(+1.10%)
Dec 19, 2016 6.356 6.380 6.356 6.380 1,348 -0.07(-1.09%)
Dec 15, 2016 6.450 6.450 6.450 53 -0.02(-0.30%)
Dec 14, 2016 6.453 6.480 6.394 6.469 4,618 +0.17(+2.69%)
Dec 13, 2016 6.310 6.310 6.300 6.300 1,501 -0.01(-0.16%)
Dec 12, 2016 6.300 6.310 6.300 6.310 1,369 +0.00(+0.00%)
Dec 09, 2016 6.250 6.331 6.250 6.310 816 +0.06(+0.96%)
Dec 08, 2016 6.206 6.260 6.206 6.250 4,749 +0.05(+0.81%)
Dec 07, 2016 6.200 6.200 6.200 6.200 3,113 +0.00(+0.00%)
Dec 06, 2016 6.200 6.200 6.200 6.200 110 +0.00(+0.00%)
Dec 05, 2016 6.200 6.200 6.200 6.200 218 +0.00(+0.00%)
Dec 02, 2016 6.200 6.200 6.200 6.200 100 -0.05(-0.80%)
Dec 01, 2016 6.250 6.250 6.200 6.250 2,747 +0.05(+0.81%)
Nov 29, 2016 6.200 6.200 6.200 0 +0.00(+0.00%)
Nov 28, 2016 6.159 6.200 6.159 6.200 1,949 +0.02(+0.31%)
Nov 23, 2016 6.181 6.181 6.181 57 -0.02(-0.31%)
Nov 22, 2016 6.209 6.209 6.200 6.200 413 +0.00(+0.00%)
Nov 21, 2016 6.210 6.210 6.200 6.200 4,099 -0.03(-0.48%)
Nov 18, 2016 6.230 6.230 6.200 6.230 1,760 +0.11(+1.80%)
Nov 17, 2016 6.150 6.160 6.120 6.120 5,144 -0.04(-0.65%)
Nov 16, 2016 6.160 6.160 6.160 6.160 300 +0.00(+0.00%)
Nov 15, 2016 6.199 6.230 6.160 6.160 2,121 +0.01(+0.16%)
Nov 11, 2016 6.150 6.150 6.150 9 -0.01(-0.11%)
Nov 10, 2016 6.150 6.157 6.150 6.157 2,002 +0.01(+0.11%)
Nov 08, 2016 6.150 6.150 6.150 57 +0.00(+0.00%)
Nov 03, 2016 6.150 6.150 6.150 9 +0.09(+1.50%)
Nov 02, 2016 6.110 6.110 6.059 6.059 1,145 -0.00(-0.01%)
Nov 01, 2016 6.060 6.060 6.060 6.060 500 -0.10(-1.62%)
Oct 27, 2016 6.160 6.160 6.160 1 +0.04(+0.65%)
Oct 26, 2016 6.120 6.120 6.120 6.120 1,602 +0.02(+0.30%)
Oct 24, 2016 6.102 6.102 6.102 32 +0.05(+0.86%)
Oct 21, 2016 6.050 6.140 6.050 6.050 544 -0.07(-1.14%)
Oct 20, 2016 6.171 6.171 6.120 6.120 935 -0.01(-0.19%)
Oct 19, 2016 6.132 6.132 6.132 6.132 303 +0.08(+1.35%)
Oct 18, 2016 6.050 6.050 6.050 6.050 823 -0.08(-1.30%)
Oct 17, 2016 6.000 6.130 6.000 6.130 2,919 +0.03(+0.43%)
Oct 14, 2016 6.104 6.104 6.104 6.104 243 +0.08(+1.39%)
Oct 13, 2016 6.100 6.100 6.020 6.020 316 -0.08(-1.31%)
Oct 12, 2016 6.110 6.110 6.100 6.100 3,385 -0.01(-0.16%)
Oct 11, 2016 6.100 6.110 6.100 6.110 744 -0.08(-1.29%)
Oct 07, 2016 6.100 6.190 6.190 6.190 2,000 +0.09(+1.48%)
Oct 06, 2016 6.100 6.100 6.100 6.100 1,384 +0.00(+0.00%)
Oct 05, 2016 6.100 6.100 6.100 6.100 590 -0.02(-0.33%)
Oct 04, 2016 6.130 6.130 6.100 6.120 1,497 +0.02(+0.33%)
Oct 03, 2016 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 30, 2016 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Sep 29, 2016 6.100 6.100 6.100 6.100 0 -0.08(-1.35%)
Sep 28, 2016 6.184 6.184 6.184 6.184 0 +0.05(+0.87%)
Sep 27, 2016 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Sep 26, 2016 6.100 6.130 6.100 6.130 2,203 +0.03(+0.50%)
Sep 23, 2016 6.100 6.100 6.100 6.100 5,646 -0.02(-0.33%)
Sep 22, 2016 6.100 6.210 6.100 6.120 6,755 +0.02(+0.33%)
Sep 19, 2016 6.100 6.100 6.100 6.100 36 -0.13(-2.09%)
Sep 16, 2016 6.100 6.230 6.100 6.230 563 +0.13(+2.13%)
Sep 09, 2016 6.190 6.100 6.100 6.100 1,000 -0.11(-1.77%)
Aug 26, 2016 6.150 6.210 6.210 6.210 101 +0.06(+0.98%)
Aug 24, 2016 6.150 6.150 6.150 6.150 16 +0.10(+1.65%)
Aug 23, 2016 6.000 6.050 6.000 6.050 2,831 -0.00(-0.02%)
Aug 22, 2016 6.000 6.051 6.000 6.051 1,234 -0.09(-1.52%)
Aug 17, 2016 6.160 6.144 6.144 6.144 500 -0.02(-0.38%)
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.