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

Instacart (Maplebear Inc) (NQ: CART )

34.44 +1.24 (+3.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2018 8.060 8.140 8.060 8.100 7,511 -0.01(-0.12%)
May 30, 2018 8.240 8.240 8.100 8.110 11,492 +0.04(+0.43%)
May 29, 2018 8.060 8.250 8.060 8.075 7,525 -0.12(-1.40%)
May 25, 2018 8.190 8.190 8.190 0 +0.04(+0.49%)
May 24, 2018 8.150 8.150 8.150 8.150 563 -0.04(-0.49%)
May 23, 2018 8.190 8.190 8.100 8.190 3,463 +0.01(+0.12%)
May 22, 2018 8.057 8.180 8.050 8.180 16,501 +0.05(+0.62%)
May 21, 2018 8.081 8.130 8.050 8.130 12,269 +0.08(+0.99%)
May 18, 2018 8.090 8.090 8.050 8.050 4,349 -0.08(-1.04%)
May 17, 2018 8.060 8.135 7.850 8.135 3,506 +0.06(+0.81%)
May 16, 2018 8.090 8.140 8.060 8.070 21,363 +0.01(+0.12%)
May 15, 2018 8.110 8.140 8.060 8.060 13,240 -0.04(-0.49%)
May 14, 2018 8.100 8.120 8.100 8.100 663 +0.00(+0.00%)
May 11, 2018 8.087 8.100 8.087 8.100 457 -0.04(-0.55%)
May 10, 2018 8.113 8.150 8.060 8.145 10,422 -0.01(-0.06%)
May 09, 2018 8.114 8.150 8.060 8.150 11,248 +0.05(+0.62%)
May 08, 2018 8.140 8.150 8.060 8.100 21,418 +0.04(+0.50%)
May 07, 2018 8.155 8.170 8.060 8.060 11,105 -0.08(-0.98%)
May 04, 2018 8.120 8.150 8.080 8.140 16,534 +0.06(+0.74%)
May 03, 2018 8.080 8.150 8.060 8.080 25,458 +0.03(+0.37%)
May 02, 2018 8.038 8.200 8.000 8.050 9,987 -0.10(-1.23%)
May 01, 2018 8.001 8.150 8.001 8.150 3,610 +0.05(+0.68%)
Apr 30, 2018 8.040 8.095 8.005 8.095 3,502 +0.06(+0.75%)
Apr 27, 2018 8.000 8.035 8.000 8.035 57,310 +0.19(+2.36%)
Apr 26, 2018 8.030 8.100 7.850 7.850 29,249 -0.19(-2.33%)
Apr 25, 2018 8.037 8.037 8.037 8.037 895 -0.02(-0.28%)
Apr 24, 2018 8.000 8.100 8.000 8.060 2,664 +0.06(+0.75%)
Apr 23, 2018 8.000 8.075 8.000 8.000 113,143 +0.00(+0.00%)
Apr 20, 2018 8.000 8.099 8.000 8.000 51,183 +0.00(+0.00%)
Apr 19, 2018 8.300 8.300 8.000 8.000 240,358 -0.55(-6.43%)
Apr 18, 2018 8.750 8.750 8.430 8.550 45,432 -0.23(-2.62%)
Apr 17, 2018 8.750 8.780 8.750 8.780 11,396 -0.03(-0.34%)
Apr 16, 2018 9.010 9.030 8.600 8.810 38,657 -0.30(-3.29%)
Apr 13, 2018 9.110 9.150 9.110 9.110 24,529 +0.00(+0.00%)
Apr 12, 2018 8.960 9.200 8.960 9.110 2,023 -0.03(-0.33%)
Apr 11, 2018 9.110 9.140 8.800 9.140 2,657 -0.06(-0.65%)
Apr 09, 2018 9.200 9.200 9.200 8 -0.12(-1.29%)
Apr 05, 2018 9.320 9.320 9.320 65 -0.06(-0.64%)
Apr 04, 2018 9.413 9.428 9.340 9.380 1,808 +0.12(+1.30%)
Apr 03, 2018 9.420 9.420 9.260 9.260 2,295 -0.14(-1.49%)
Apr 02, 2018 9.217 9.400 9.210 9.400 3,571 +0.11(+1.18%)
Mar 27, 2018 9.290 9.290 9.290 0 -0.09(-0.95%)
Mar 26, 2018 8.860 9.379 8.851 9.379 841 +0.01(+0.10%)
Mar 23, 2018 9.360 9.370 9.330 9.370 6,600 +0.01(+0.11%)
Mar 22, 2018 9.300 9.360 9.300 9.360 4,766 +0.05(+0.54%)
Mar 21, 2018 9.320 9.350 9.310 9.310 1,396 -0.07(-0.75%)
Mar 20, 2018 9.320 9.610 9.310 9.380 9,093 +0.15(+1.63%)
Mar 19, 2018 9.350 9.400 9.210 9.230 5,621 -0.12(-1.28%)
Mar 16, 2018 9.232 9.400 9.232 9.350 4,266 +0.00(+0.00%)
Mar 15, 2018 9.420 9.438 9.350 9.350 4,248 +0.06(+0.65%)
Mar 14, 2018 9.231 9.300 9.215 9.290 3,720 +0.01(+0.11%)
Mar 13, 2018 9.450 9.450 9.280 9.280 1,919 -0.14(-1.49%)
Mar 12, 2018 9.500 9.500 9.250 9.420 4,529 +0.14(+1.51%)
Mar 09, 2018 9.180 9.400 9.090 9.280 17,812 +0.13(+1.43%)
Mar 08, 2018 9.190 9.200 9.050 9.150 5,988 +0.04(+0.44%)
Mar 07, 2018 9.330 9.410 9.110 9.110 8,945 +0.02(+0.22%)
Mar 06, 2018 9.340 9.580 9.030 9.090 14,062 -0.21(-2.26%)
Mar 05, 2018 9.150 9.700 9.150 9.300 6,913 +0.13(+1.42%)
Mar 02, 2018 9.030 9.700 9.030 9.170 9,476 +0.16(+1.78%)
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.