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

Instacart (Maplebear Inc) (NQ: CART )

32.92 -1.52 (-4.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2018 8.260 8.450 8.220 8.220 5,800 -0.03(-0.36%)
Sep 27, 2018 8.160 8.320 8.160 8.250 1,060 +0.03(+0.36%)
Sep 26, 2018 8.120 8.340 8.120 8.220 20,293 +0.05(+0.61%)
Sep 25, 2018 8.220 8.435 8.170 8.170 21,216 +0.00(+0.00%)
Sep 24, 2018 8.450 8.450 8.060 8.170 16,335 -0.10(-1.21%)
Sep 21, 2018 8.270 8.450 8.270 8.270 18,400 +0.00(+0.00%)
Sep 20, 2018 8.320 8.490 8.270 8.270 15,165 +0.05(+0.61%)
Sep 19, 2018 8.490 8.500 8.220 8.220 17,607 -0.22(-2.61%)
Sep 18, 2018 8.450 8.800 8.340 8.440 8,016 +0.12(+1.44%)
Sep 17, 2018 8.410 8.450 8.320 8.320 6,577 +0.00(+0.00%)
Sep 14, 2018 8.410 8.430 8.320 8.320 8,700 -0.09(-1.07%)
Sep 13, 2018 8.450 8.465 8.220 8.410 34,295 -0.04(-0.47%)
Sep 12, 2018 8.450 8.450 8.440 8.450 6,726 +0.00(+0.00%)
Sep 11, 2018 8.480 8.500 8.450 8.450 8,234 +0.00(+0.00%)
Sep 10, 2018 8.180 8.450 8.180 8.450 10,495 +0.35(+4.32%)
Sep 07, 2018 8.100 8.100 8.100 2 +0.00(+0.00%)
Sep 06, 2018 8.110 8.152 8.100 8.100 1,115 -0.02(-0.25%)
Sep 05, 2018 8.060 8.120 8.060 8.120 2,627 +0.03(+0.37%)
Sep 04, 2018 8.090 8.090 8.090 7 +0.00(+0.00%)
Aug 31, 2018 8.090 8.090 8.090 0 +0.03(+0.37%)
Aug 30, 2018 8.060 8.060 8.060 8.060 20,042 -0.03(-0.37%)
Aug 29, 2018 8.090 8.090 8.050 8.090 11,876 -0.01(-0.12%)
Aug 28, 2018 8.100 8.160 8.100 8.100 10,494 +0.00(+0.00%)
Aug 27, 2018 8.110 8.160 8.100 8.100 1,642 +0.05(+0.62%)
Aug 24, 2018 8.120 8.180 8.000 8.050 4,100 -0.15(-1.83%)
Aug 23, 2018 8.153 8.200 8.100 8.200 473 +0.07(+0.86%)
Aug 22, 2018 8.050 8.130 8.050 8.130 246 +0.17(+2.14%)
Aug 21, 2018 8.210 8.210 7.960 7.960 3,009 -0.04(-0.50%)
Aug 17, 2018 8.000 8.000 8.000 0 -0.12(-1.48%)
Aug 16, 2018 8.120 8.120 8.120 10 +0.00(+0.00%)
Aug 15, 2018 7.900 8.417 7.900 8.120 3,340 +0.08(+1.00%)
Aug 14, 2018 8.250 8.270 7.400 8.040 5,026 -0.31(-3.71%)
Aug 13, 2018 8.350 8.350 8.350 8.350 156 -0.05(-0.60%)
Aug 10, 2018 8.400 8.400 8.400 105 +0.00(+0.00%)
Aug 09, 2018 8.410 8.410 8.250 8.400 11,078 +0.08(+0.95%)
Aug 08, 2018 8.350 8.350 8.321 8.321 1,740 +0.01(+0.14%)
Aug 07, 2018 8.480 8.480 8.300 8.309 1,630 -0.14(-1.67%)
Aug 06, 2018 8.450 8.450 8.450 76 +0.00(+0.00%)
Aug 03, 2018 8.450 8.450 8.450 8.450 300 +0.10(+1.20%)
Aug 02, 2018 8.300 8.350 8.300 8.350 1,030 +0.01(+0.10%)
Aug 01, 2018 8.300 8.352 8.300 8.341 2,659 +0.04(+0.50%)
Jul 31, 2018 8.950 8.950 8.300 8.300 592 +0.00(+0.00%)
Jul 30, 2018 7 +0.00(+0.00%)
Jul 27, 2018 8.310 8.320 8.300 8.300 6,100 -0.01(-0.12%)
Jul 26, 2018 8.360 8.360 8.310 8.310 504 -0.06(-0.72%)
Jul 25, 2018 8.410 8.437 8.370 8.370 3,550 +0.07(+0.84%)
Jul 24, 2018 8.300 8.450 8.300 8.300 4,011 +0.00(+0.00%)
Jul 23, 2018 8.310 8.310 8.300 8.300 3,706 +0.00(+0.00%)
Jul 19, 2018 8.300 8.300 8.300 45 -0.10(-1.19%)
Jul 18, 2018 8.370 8.400 8.370 8.400 510 +0.15(+1.82%)
Jul 17, 2018 8.250 8.250 8.250 8.250 1,322 -0.05(-0.60%)
Jul 13, 2018 8.300 8.300 8.300 1 +0.05(+0.61%)
Jul 12, 2018 8.260 8.260 8.250 8.250 591 -0.03(-0.33%)
Jul 11, 2018 8.278 8.278 8.278 8.278 175 +0.01(+0.09%)
Jul 10, 2018 8.270 8.286 8.270 8.270 873 -0.03(-0.36%)
Jul 09, 2018 8.370 8.460 8.300 8.300 18,152 -0.10(-1.15%)
Jul 06, 2018 8.397 8.397 8.397 8.397 809 -0.04(-0.51%)
Jul 05, 2018 8.440 8.440 8.440 8.440 331 +0.04(+0.47%)
Jul 03, 2018 8.400 8.400 8.400 0 +0.13(+1.60%)
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.