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

Instacart (Maplebear Inc) (NQ: CART )

34.94 -1.15 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 8.200 8.200 8.060 8.200 24,683 +0.11(+1.35%)
Jan 30, 2019 8.010 8.091 7.970 8.091 2,193 +0.17(+2.09%)
Jan 29, 2019 7.960 7.980 7.870 7.925 2,566 -0.10(-1.31%)
Jan 28, 2019 7.820 8.220 7.820 8.030 12,362 +0.05(+0.63%)
Jan 25, 2019 8.000 8.140 7.830 7.980 16,500 -0.03(-0.37%)
Jan 24, 2019 7.870 8.010 7.820 8.010 53,598 +0.08(+1.01%)
Jan 23, 2019 7.870 8.020 7.870 7.930 370,873 +0.06(+0.76%)
Jan 22, 2019 8.000 8.300 7.870 7.870 60,359 +0.06(+0.77%)
Jan 18, 2019 7.810 7.810 7.810 7.810 200 +0.00(+0.00%)
Jan 17, 2019 8.010 8.010 7.710 7.810 14,575 -0.45(-5.45%)
Jan 16, 2019 7.810 8.260 7.810 8.260 634 +0.35(+4.42%)
Jan 15, 2019 7.760 7.910 7.730 7.910 1,220 +0.19(+2.46%)
Jan 14, 2019 7.710 7.720 7.710 7.720 896 -0.01(-0.13%)
Jan 11, 2019 7.730 7.730 7.720 7.730 3,600 +0.01(+0.13%)
Jan 10, 2019 7.720 7.870 7.720 7.720 3,539 -0.02(-0.19%)
Jan 09, 2019 7.900 7.900 7.710 7.735 3,198 +0.03(+0.32%)
Jan 08, 2019 7.707 7.707 7.710 177 +0.00(+0.04%)
Jan 07, 2019 7.680 7.707 7.670 7.707 1,898 +0.08(+1.07%)
Jan 04, 2019 7.865 7.865 7.625 7.625 700 -0.37(-4.57%)
Jan 03, 2019 7.820 7.990 7.820 7.990 5,165 +0.31(+4.04%)
Jan 02, 2019 7.520 7.680 7.520 7.680 4,035 +0.10(+1.32%)
Dec 31, 2018 7.590 7.870 7.520 7.580 1,800 +0.01(+0.13%)
Dec 28, 2018 7.540 7.710 7.520 7.570 1,300 +0.06(+0.80%)
Dec 27, 2018 7.540 7.810 7.510 7.510 3,531 -0.06(-0.79%)
Dec 26, 2018 7.570 7.570 7.570 7.570 451 -0.17(-2.20%)
Dec 24, 2018 7.510 7.740 7.510 7.740 1,600 +0.21(+2.79%)
Dec 21, 2018 7.720 7.720 7.510 7.530 16,100 -0.17(-2.21%)
Dec 20, 2018 7.660 7.830 7.510 7.700 6,212 -0.12(-1.53%)
Dec 19, 2018 7.540 7.890 7.520 7.820 4,462 +0.12(+1.56%)
Dec 18, 2018 7.630 7.860 7.450 7.700 8,349 +0.11(+1.45%)
Dec 17, 2018 7.690 7.825 7.460 7.590 6,995 +0.15(+2.02%)
Dec 14, 2018 7.760 8.180 7.410 7.440 10,800 -0.12(-1.59%)
Dec 13, 2018 7.680 7.790 7.424 7.560 11,784 +0.11(+1.48%)
Dec 12, 2018 7.510 7.550 7.450 7.450 2,865 -0.06(-0.80%)
Dec 11, 2018 7.520 7.760 7.510 7.510 11,136 -0.10(-1.31%)
Dec 10, 2018 7.610 7.685 7.610 7.610 1,778 -0.04(-0.52%)
Dec 07, 2018 7.580 7.650 7.580 7.650 600 +0.00(+0.00%)
Dec 06, 2018 7.750 7.760 7.380 7.650 48,811 -0.10(-1.29%)
Dec 04, 2018 7.940 7.950 7.750 7.750 27,700 -0.18(-2.27%)
Dec 03, 2018 7.820 7.930 7.820 7.930 3,969 +0.18(+2.32%)
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%)
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.