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

Instacart (Maplebear Inc) (NQ: CART )

34.34 +1.14 (+3.45%)
Streaming Delayed Price Updated: 2:13 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 (%)
Sep 30, 2019 10.30 10.62 10.30 10.49 3,438 +0.19(+1.84%)
Sep 27, 2019 10.49 10.60 10.30 10.30 15,600 -0.25(-2.37%)
Sep 26, 2019 10.50 10.55 10.49 10.55 1,458 +0.14(+1.34%)
Sep 25, 2019 10.51 10.73 10.41 10.41 6,916 -0.10(-0.95%)
Sep 24, 2019 10.80 10.80 10.43 10.51 5,727 -0.11(-1.04%)
Sep 23, 2019 10.87 10.87 10.50 10.62 7,406 +0.07(+0.66%)
Sep 20, 2019 10.68 10.75 10.55 10.55 18,500 -0.14(-1.31%)
Sep 19, 2019 10.63 10.89 10.63 10.69 11,168 +0.08(+0.75%)
Sep 18, 2019 10.71 10.90 10.61 10.61 17,607 -0.22(-2.03%)
Sep 17, 2019 10.96 10.96 10.70 10.83 13,502 -0.08(-0.73%)
Sep 16, 2019 10.89 10.93 10.85 10.91 3,882 +0.04(+0.37%)
Sep 13, 2019 10.62 10.89 10.62 10.87 25,400 +0.17(+1.59%)
Sep 12, 2019 10.76 10.79 10.40 10.70 34,230 -0.05(-0.47%)
Sep 11, 2019 10.40 10.75 10.40 10.75 51,152 +0.26(+2.48%)
Sep 10, 2019 10.20 10.50 10.20 10.49 74,374 +0.19(+1.84%)
Sep 09, 2019 10.11 10.40 10.11 10.30 37,309 +0.15(+1.48%)
Sep 06, 2019 10.06 10.20 10.06 10.15 3,900 +0.03(+0.30%)
Sep 05, 2019 10.10 10.26 10.10 10.12 10,046 +0.08(+0.80%)
Sep 04, 2019 10.07 10.07 9.960 10.04 1,931 -0.06(-0.59%)
Sep 03, 2019 9.990 10.12 9.940 10.10 7,618 +0.08(+0.80%)
Aug 30, 2019 9.980 10.04 9.980 10.02 1,500 +0.10(+1.01%)
Aug 29, 2019 10.03 10.10 9.920 9.920 8,666 +0.12(+1.22%)
Aug 28, 2019 9.900 9.980 9.800 9.800 5,879 -0.05(-0.51%)
Aug 27, 2019 9.850 9.850 9.850 83 +0.00(+0.00%)
Aug 26, 2019 9.800 9.950 9.790 9.850 23,292 +0.05(+0.51%)
Aug 23, 2019 9.840 10.02 9.800 9.800 5,700 -0.22(-2.20%)
Aug 22, 2019 10.02 10.02 10.02 10.02 1,422 -0.01(-0.15%)
Aug 21, 2019 10.01 10.03 9.940 10.03 1,668 -0.12(-1.13%)
Aug 19, 2019 10.15 10.15 10.15 0 +0.12(+1.20%)
Aug 16, 2019 9.991 10.05 9.991 10.03 11,200 +0.13(+1.31%)
Aug 15, 2019 9.930 9.930 9.900 9.900 405 -0.10(-1.00%)
Aug 14, 2019 10.37 10.40 10.00 10.00 24,987 -0.19(-1.86%)
Aug 13, 2019 10.20 10.23 10.10 10.19 32,216 +0.19(+1.90%)
Aug 12, 2019 10.15 10.18 10.00 10.00 6,230 -0.23(-2.25%)
Aug 09, 2019 9.520 10.23 9.360 10.23 70,500 +0.90(+9.65%)
Aug 08, 2019 9.960 10.19 9.330 9.330 31,079 -0.57(-5.76%)
Aug 07, 2019 9.800 9.980 9.780 9.900 42,508 +0.14(+1.44%)
Aug 06, 2019 9.759 9.759 9.759 9.759 388 +0.11(+1.13%)
Aug 05, 2019 9.950 9.950 9.650 9.650 5,429 -0.31(-3.11%)
Aug 02, 2019 10.00 10.06 9.915 9.960 15,400 -0.02(-0.20%)
Aug 01, 2019 10.37 10.40 9.980 9.980 15,217 -0.36(-3.48%)
Jul 31, 2019 10.40 10.43 9.919 10.34 51,117 -0.05(-0.48%)
Jul 30, 2019 10.19 10.39 9.925 10.39 66,413 +0.11(+1.07%)
Jul 29, 2019 9.919 10.35 9.919 10.28 97,981 +0.42(+4.26%)
Jul 26, 2019 10.16 10.39 9.860 9.860 85,300 -0.30(-2.95%)
Jul 25, 2019 9.940 10.20 9.940 10.16 23,627 +0.30(+3.04%)
Jul 24, 2019 9.860 10.20 9.860 9.860 115,969 -0.09(-0.90%)
Jul 23, 2019 9.900 9.990 9.897 9.950 20,872 +0.05(+0.51%)
Jul 22, 2019 10.02 10.02 9.500 9.900 5,915 -0.27(-2.65%)
Jul 19, 2019 10.20 10.20 10.04 10.17 17,100 +0.05(+0.49%)
Jul 18, 2019 10.05 10.16 9.830 10.12 126,163 +0.01(+0.10%)
Jul 17, 2019 10.01 10.20 10.00 10.11 18,924 -0.09(-0.88%)
Jul 16, 2019 10.20 10.25 10.10 10.20 176,655 +0.07(+0.69%)
Jul 15, 2019 9.670 10.58 9.670 10.13 341,960 +2.47(+32.25%)
Jul 12, 2019 7.930 7.930 7.660 7.660 2,200 -0.29(-3.65%)
Jul 11, 2019 7.970 7.970 7.950 7.950 475 -0.02(-0.25%)
Jul 10, 2019 7.700 7.970 7.560 7.970 4,248 +0.36(+4.73%)
Jul 09, 2019 7.700 7.733 7.600 7.610 19,240 -0.06(-0.78%)
Jul 08, 2019 7.670 7.670 7.670 71 +0.00(+0.00%)
Jul 05, 2019 7.690 7.920 7.670 7.670 2,000 -0.09(-1.18%)
Jul 03, 2019 7.762 7.762 7.762 7.762 100 +0.05(+0.67%)
Jul 02, 2019 7.720 7.759 7.710 7.710 3,908 -0.06(-0.77%)
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.