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

Instacart (Maplebear Inc) (NQ: CART )

34.69 +0.15 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 8.170 8.215 8.170 8.200 1,300 +0.02(+0.24%)
Mar 28, 2019 8.100 8.210 8.100 8.180 12,989 -0.01(-0.12%)
Mar 27, 2019 8.110 8.200 8.110 8.190 10,550 +0.06(+0.74%)
Mar 26, 2019 8.230 8.230 7.950 8.130 13,100 -0.08(-0.97%)
Mar 25, 2019 8.230 8.271 8.110 8.210 5,331 -0.03(-0.36%)
Mar 22, 2019 8.220 8.240 8.000 8.240 19,400 +0.03(+0.37%)
Mar 21, 2019 8.230 8.250 8.210 8.210 3,121 +0.00(+0.00%)
Mar 20, 2019 8.250 8.470 8.210 8.210 8,072 +0.00(+0.00%)
Mar 19, 2019 8.270 8.330 8.210 8.210 156,214 +0.00(+0.00%)
Mar 18, 2019 8.270 8.280 8.210 8.210 30,385 -0.06(-0.73%)
Mar 15, 2019 8.220 8.270 8.210 8.270 118,100 +0.05(+0.61%)
Mar 14, 2019 8.253 8.345 8.220 8.220 22,800 -0.05(-0.60%)
Mar 13, 2019 8.290 8.480 8.270 8.270 9,557 -0.03(-0.36%)
Mar 12, 2019 8.410 8.410 8.300 8.300 801 -0.01(-0.12%)
Mar 11, 2019 8.290 8.400 8.290 8.310 5,313 -0.02(-0.24%)
Mar 08, 2019 8.370 8.500 8.330 8.330 800 -0.10(-1.19%)
Mar 07, 2019 8.420 8.430 8.369 8.430 6,275 +0.00(+0.00%)
Mar 06, 2019 8.370 8.430 8.275 8.430 6,345 -0.05(-0.59%)
Mar 05, 2019 8.480 8.480 8.480 146 +0.00(+0.00%)
Mar 04, 2019 8.370 8.490 8.360 8.480 7,971 +0.12(+1.44%)
Mar 01, 2019 8.340 8.380 8.340 8.360 2,000 -0.04(-0.48%)
Feb 28, 2019 8.330 8.400 8.330 8.400 4,374 +0.00(+0.00%)
Feb 27, 2019 8.360 8.400 8.031 8.400 31,575 +0.04(+0.48%)
Feb 26, 2019 8.440 8.480 8.360 8.360 50,136 -0.07(-0.83%)
Feb 25, 2019 8.430 8.510 8.370 8.430 25,789 +0.06(+0.72%)
Feb 22, 2019 8.430 8.520 8.370 8.370 4,300 +0.04(+0.48%)
Feb 21, 2019 8.400 8.590 8.330 8.330 24,446 +0.00(+0.00%)
Feb 20, 2019 8.480 8.660 8.330 8.330 6,325 -0.08(-1.01%)
Feb 19, 2019 8.415 8.415 8.415 59 +0.00(+0.00%)
Feb 15, 2019 8.450 8.670 8.350 8.415 2,700 +0.10(+1.26%)
Feb 14, 2019 8.430 8.500 8.310 8.310 9,841 +0.00(+0.00%)
Feb 13, 2019 8.350 8.460 8.310 8.310 13,670 -0.04(-0.48%)
Feb 12, 2019 8.350 8.415 8.350 8.350 3,457 +0.00(+0.00%)
Feb 11, 2019 8.320 8.490 8.320 8.350 1,508 +0.05(+0.60%)
Feb 08, 2019 8.250 8.320 8.250 8.300 2,300 -0.01(-0.12%)
Feb 07, 2019 8.320 8.320 8.210 8.310 42,597 +0.02(+0.24%)
Feb 06, 2019 8.270 8.290 8.220 8.290 39,997 +0.07(+0.85%)
Feb 05, 2019 8.220 8.279 8.220 8.220 1,328 -0.08(-0.96%)
Feb 04, 2019 8.160 8.300 8.160 8.300 7,696 +0.09(+1.10%)
Feb 01, 2019 8.150 8.380 8.150 8.210 5,500 +0.01(+0.12%)
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%)
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.