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 (%)
Jun 28, 2019 7.730 8.010 7.730 7.860 6,800 +0.09(+1.16%)
Jun 27, 2019 8.000 8.000 7.670 7.770 1,302 +0.07(+0.91%)
Jun 26, 2019 7.670 7.830 7.670 7.700 1,866 +0.00(+0.00%)
Jun 25, 2019 8.240 8.240 7.700 7.700 4,733 -0.05(-0.66%)
Jun 24, 2019 7.990 7.990 7.750 7.751 31,795 -0.03(-0.37%)
Jun 21, 2019 7.780 7.810 7.780 7.780 6,000 -0.08(-1.08%)
Jun 20, 2019 7.990 7.990 7.770 7.865 435 +0.08(+1.09%)
Jun 19, 2019 7.760 7.886 7.760 7.780 5,779 -0.01(-0.15%)
Jun 18, 2019 7.810 7.850 7.761 7.792 2,720 +0.19(+2.52%)
Jun 17, 2019 7.952 7.952 7.490 7.600 7,310 -0.05(-0.65%)
Jun 14, 2019 8.000 8.000 7.640 7.650 31,100 -0.31(-3.89%)
Jun 13, 2019 8.020 8.050 7.950 7.960 30,584 -0.27(-3.28%)
Jun 12, 2019 8.230 8.230 8.230 8.230 119 +0.22(+2.75%)
Jun 11, 2019 8.010 8.092 8.010 8.010 2,591 -0.04(-0.50%)
Jun 10, 2019 8.050 8.050 8.050 24 +0.00(+0.00%)
Jun 07, 2019 8.050 8.110 8.050 8.050 2,500 +0.00(+0.00%)
Jun 06, 2019 8.050 8.050 8.050 8.050 1,819 +0.00(+0.00%)
Jun 05, 2019 8.050 8.050 8.010 8.050 4,356 -0.09(-1.11%)
Jun 04, 2019 8.150 8.150 7.960 8.140 2,520 +0.16(+2.01%)
Jun 03, 2019 8.010 8.354 7.500 7.980 9,807 -0.03(-0.37%)
May 31, 2019 8.270 8.270 8.010 8.010 10,500 -0.18(-2.24%)
May 30, 2019 8.193 8.193 8.193 132 +0.00(+0.00%)
May 29, 2019 8.220 8.260 8.193 8.193 5,301 -0.03(-0.39%)
May 28, 2019 8.220 8.263 8.220 8.225 7,042 -0.02(-0.24%)
May 24, 2019 8.245 8.245 8.245 123 +0.00(+0.00%)
May 23, 2019 8.245 8.245 8.245 84 +0.00(+0.00%)
May 22, 2019 8.235 8.245 8.235 8.245 7,171 -0.04(-0.44%)
May 21, 2019 8.295 8.295 8.259 8.281 9,848 +0.01(+0.13%)
May 20, 2019 8.280 8.290 8.270 8.270 12,424 +0.00(+0.00%)
May 17, 2019 8.270 8.270 8.270 8.270 1,100 +0.01(+0.12%)
May 16, 2019 8.285 8.285 8.260 8.260 4,576 -0.02(-0.24%)
May 15, 2019 8.280 8.341 8.200 8.280 11,562 +0.03(+0.36%)
May 14, 2019 8.270 8.270 8.250 8.250 1,686 -0.06(-0.72%)
May 13, 2019 8.360 8.385 8.310 8.310 4,687 -0.25(-2.92%)
May 10, 2019 8.450 8.560 8.450 8.560 14,500 +0.00(+0.00%)
May 09, 2019 8.243 8.560 8.243 8.560 438 -0.04(-0.47%)
May 08, 2019 8.280 8.600 8.260 8.600 2,506 -0.05(-0.58%)
May 07, 2019 8.293 9.000 8.270 8.650 26,358 +0.45(+5.49%)
May 06, 2019 8.250 8.370 8.180 8.200 4,071 -0.19(-2.26%)
May 03, 2019 8.250 8.450 8.230 8.390 10,600 +0.16(+1.94%)
May 02, 2019 8.300 8.300 8.220 8.230 1,486 -0.15(-1.79%)
May 01, 2019 8.280 8.380 8.210 8.380 4,857 +0.13(+1.58%)
Apr 30, 2019 8.240 8.250 8.150 8.250 10,000 +0.00(+0.00%)
Apr 29, 2019 8.220 8.306 8.120 8.250 7,590 -0.13(-1.55%)
Apr 26, 2019 8.181 8.380 8.181 8.380 8,100 +0.06(+0.78%)
Apr 25, 2019 8.010 8.315 8.010 8.315 22,847 +0.22(+2.66%)
Apr 24, 2019 8.120 8.120 8.090 8.100 4,832 -0.15(-1.82%)
Apr 23, 2019 8.261 8.400 8.220 8.250 9,775 +0.12(+1.47%)
Apr 22, 2019 8.180 8.200 8.050 8.130 13,643 -0.21(-2.52%)
Apr 18, 2019 8.280 8.590 8.120 8.340 7,800 +0.13(+1.58%)
Apr 17, 2019 8.580 8.900 8.130 8.210 6,689 -0.17(-2.03%)
Apr 16, 2019 8.400 8.582 8.380 8.380 1,467 -0.27(-3.12%)
Apr 15, 2019 8.660 8.780 8.500 8.650 6,500 +0.13(+1.47%)
Apr 12, 2019 8.790 8.962 8.415 8.525 9,200 -0.11(-1.22%)
Apr 11, 2019 8.990 9.020 8.630 8.630 6,177 -0.25(-2.82%)
Apr 10, 2019 8.800 9.350 8.800 8.880 11,105 +0.09(+0.97%)
Apr 09, 2019 8.480 8.940 8.345 8.795 37,702 +0.29(+3.47%)
Apr 08, 2019 8.390 8.500 8.290 8.500 14,534 +0.21(+2.53%)
Apr 05, 2019 8.150 8.290 8.110 8.290 8,000 +0.19(+2.35%)
Apr 04, 2019 8.110 8.163 8.010 8.100 34,476 -0.05(-0.61%)
Apr 03, 2019 8.160 8.185 8.085 8.150 74,834 -0.06(-0.73%)
Apr 02, 2019 8.160 8.210 8.110 8.210 9,748 +0.00(+0.04%)
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.