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

Instacart (Maplebear Inc) (NQ: CART )

34.56 +1.36 (+4.10%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Sep 28, 2017 8.180 8.180 8.180 55 -0.02(-0.24%)
Sep 27, 2017 8.200 8.210 8.200 8.200 5,117 +0.02(+0.24%)
Sep 26, 2017 8.180 8.180 8.180 8.180 555 +0.01(+0.12%)
Sep 25, 2017 8.080 8.250 8.050 8.170 5,864 -0.19(-2.27%)
Sep 22, 2017 8.300 8.360 8.250 8.360 7,051 +0.06(+0.72%)
Sep 20, 2017 8.300 8.300 8.300 0 -0.05(-0.60%)
Sep 19, 2017 8.350 8.350 8.350 8.350 294 -0.01(-0.18%)
Sep 18, 2017 8.365 8.365 8.365 8.365 205 -0.09(-1.01%)
Sep 15, 2017 8.190 8.450 8.190 8.450 1,129 +0.25(+3.05%)
Sep 14, 2017 8.340 8.349 8.200 8.200 2,543 -0.10(-1.20%)
Sep 13, 2017 8.209 8.300 8.209 8.300 1,680 +0.05(+0.61%)
Sep 12, 2017 8.250 8.250 8.250 8.250 904 +0.06(+0.70%)
Sep 11, 2017 8.150 8.192 8.150 8.192 5,103 -0.06(-0.70%)
Sep 08, 2017 8.250 8.250 8.250 8.250 216 +0.01(+0.13%)
Sep 07, 2017 8.239 8.239 8.239 8.239 1,272 +0.09(+1.09%)
Sep 05, 2017 8.150 8.150 8.150 29 +0.05(+0.62%)
Sep 01, 2017 8.120 8.130 8.100 8.100 2,778 +0.03(+0.37%)
Aug 31, 2017 8.210 8.260 8.070 8.070 1,847 -0.18(-2.18%)
Aug 30, 2017 8.062 8.250 8.062 8.250 294 +0.04(+0.49%)
Aug 28, 2017 8.210 8.210 8.210 0 -0.04(-0.48%)
Aug 24, 2017 8.250 8.250 8.250 142 +0.00(+0.00%)
Aug 23, 2017 8.230 8.250 8.230 8.250 2,735 +0.00(+0.02%)
Aug 22, 2017 8.250 8.250 8.193 8.248 7,632 +0.05(+0.59%)
Aug 21, 2017 8.210 8.210 8.200 8.200 446 -0.04(-0.49%)
Aug 18, 2017 8.120 8.240 8.110 8.240 1,651 +0.12(+1.48%)
Aug 17, 2017 8.100 8.120 8.100 8.120 4,261 +0.02(+0.25%)
Aug 16, 2017 8.100 8.100 8.100 8.100 1,013 +0.01(+0.12%)
Aug 15, 2017 8.174 8.189 8.090 8.090 2,774 -0.15(-1.82%)
Aug 14, 2017 8.229 8.240 8.229 8.240 858 +0.03(+0.37%)
Aug 11, 2017 8.210 8.210 8.210 8.210 3,487 +0.00(+0.00%)
Aug 10, 2017 8.170 8.230 8.170 8.210 4,003 -0.04(-0.48%)
Aug 09, 2017 8.200 8.250 8.150 8.250 2,938 +0.09(+1.10%)
Aug 08, 2017 8.100 8.187 8.100 8.160 2,134 +0.04(+0.49%)
Aug 07, 2017 8.068 8.150 8.068 8.120 3,192 -0.11(-1.34%)
Aug 04, 2017 8.090 8.230 8.090 8.230 2,137 +0.11(+1.36%)
Aug 03, 2017 8.050 8.120 7.970 8.120 19,617 +0.17(+2.14%)
Aug 02, 2017 7.950 7.950 7.950 7.950 1,090 -0.07(-0.91%)
Aug 01, 2017 7.950 8.023 7.950 8.023 3,700 +0.08(+1.02%)
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%)
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.