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

Instacart (Maplebear Inc) (NQ: CART )

36.09 -1.39 (-3.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2019 13.05 13.05 13.05 0 +0.16(+1.24%)
Dec 30, 2019 12.60 12.89 12.59 12.89 7,478 +0.25(+1.98%)
Dec 27, 2019 12.45 12.67 12.45 12.64 1,300 -0.03(-0.24%)
Dec 26, 2019 12.84 12.84 12.59 12.67 8,913 -0.08(-0.63%)
Dec 24, 2019 12.53 12.75 12.53 12.75 400 +0.04(+0.31%)
Dec 23, 2019 13.05 13.05 11.97 12.71 8,234 -0.43(-3.27%)
Dec 20, 2019 12.97 13.14 12.88 13.14 24,300 +0.33(+2.58%)
Dec 19, 2019 12.84 13.12 12.80 12.81 15,665 -0.03(-0.23%)
Dec 18, 2019 12.79 12.84 12.66 12.84 10,684 +0.04(+0.31%)
Dec 17, 2019 12.71 12.80 12.71 12.80 2,351 +0.04(+0.31%)
Dec 16, 2019 12.60 12.82 12.60 12.76 4,891 +0.01(+0.08%)
Dec 13, 2019 12.66 12.75 12.64 12.75 1,000 +0.03(+0.24%)
Dec 12, 2019 12.37 12.72 12.31 12.72 13,948 +0.29(+2.37%)
Dec 11, 2019 12.46 12.50 12.40 12.43 4,774 +0.07(+0.53%)
Dec 10, 2019 12.41 12.43 12.36 12.36 2,481 -0.29(-2.29%)
Dec 09, 2019 12.23 12.65 12.23 12.65 3,110 +0.17(+1.36%)
Dec 06, 2019 12.01 12.52 12.01 12.48 5,900 +0.17(+1.38%)
Dec 05, 2019 12.15 12.50 12.15 12.31 3,796 -0.07(-0.57%)
Dec 04, 2019 12.30 12.60 12.30 12.38 2,590 +0.00(+0.00%)
Dec 03, 2019 12.16 12.48 12.12 12.38 3,954 -0.24(-1.90%)
Dec 02, 2019 12.60 12.62 12.56 12.62 2,929 +0.07(+0.56%)
Nov 29, 2019 12.26 12.55 12.26 12.55 2,500 +0.15(+1.21%)
Nov 27, 2019 12.46 12.51 12.39 12.40 123,300 +0.00(+0.00%)
Nov 26, 2019 12.60 12.60 12.36 12.40 502,716 -0.25(-1.98%)
Nov 25, 2019 12.55 12.65 12.53 12.65 5,738 +0.10(+0.80%)
Nov 22, 2019 12.51 12.62 12.44 12.55 9,500 +0.04(+0.32%)
Nov 21, 2019 12.38 12.51 12.29 12.51 7,941 +0.21(+1.71%)
Nov 20, 2019 12.70 12.70 12.30 12.30 16,566 -0.29(-2.30%)
Nov 19, 2019 12.99 12.99 12.50 12.59 20,151 +0.14(+1.12%)
Nov 18, 2019 11.81 12.74 11.81 12.45 171,165 +1.08(+9.50%)
Nov 15, 2019 11.38 11.40 11.25 11.37 5,100 -0.28(-2.38%)
Nov 14, 2019 11.64 11.65 11.64 11.65 848 +0.15(+1.28%)
Nov 13, 2019 11.39 11.50 11.39 11.50 878 +0.01(+0.09%)
Nov 12, 2019 11.36 11.53 11.36 11.49 3,460 +0.07(+0.61%)
Nov 11, 2019 11.33 11.42 11.32 11.42 1,015 +0.14(+1.24%)
Nov 08, 2019 11.54 11.54 11.28 11.28 2,500 -0.21(-1.79%)
Nov 07, 2019 11.49 11.49 11.49 11.49 316 +0.12(+1.01%)
Nov 06, 2019 11.45 11.45 11.37 11.37 1,687 +0.07(+0.62%)
Nov 04, 2019 11.30 11.30 11.30 0 +0.06(+0.53%)
Nov 01, 2019 11.16 11.48 11.16 11.24 10,700 +0.00(+0.00%)
Oct 31, 2019 11.20 11.35 11.05 11.24 5,452 +0.06(+0.54%)
Oct 30, 2019 10.83 11.18 10.34 11.18 10,456 +0.50(+4.68%)
Oct 29, 2019 11.00 11.00 10.68 10.68 15,619 -0.32(-2.91%)
Oct 28, 2019 10.52 11.00 10.52 11.00 6,927 +0.62(+5.97%)
Oct 25, 2019 10.57 10.96 10.38 10.38 7,100 -0.26(-2.44%)
Oct 24, 2019 11.60 11.68 10.64 10.64 2,096 -0.09(-0.84%)
Oct 23, 2019 11.26 11.26 10.70 10.73 1,630 +0.09(+0.85%)
Oct 22, 2019 10.58 10.65 10.58 10.64 34,334 +0.00(+0.00%)
Oct 21, 2019 10.49 10.69 10.48 10.64 63,479 +0.21(+2.01%)
Oct 18, 2019 10.30 10.62 10.30 10.43 14,600 -0.02(-0.19%)
Oct 17, 2019 10.30 10.45 10.30 10.45 7,578 +0.16(+1.55%)
Oct 16, 2019 10.50 10.50 10.29 10.29 3,559 -0.19(-1.81%)
Oct 15, 2019 10.49 10.50 10.47 10.48 9,947 +0.17(+1.65%)
Oct 14, 2019 10.38 10.40 10.31 10.31 3,681 -0.09(-0.87%)
Oct 11, 2019 10.49 10.51 10.40 10.40 15,200 +0.19(+1.86%)
Oct 10, 2019 10.28 10.37 10.21 10.21 6,854 +0.04(+0.39%)
Oct 09, 2019 10.13 10.20 10.11 10.17 2,895 -0.04(-0.39%)
Oct 08, 2019 10.21 10.21 10.21 10.21 704 -0.08(-0.78%)
Oct 07, 2019 10.37 10.58 10.29 10.29 5,940 -0.07(-0.68%)
Oct 04, 2019 10.25 10.45 10.22 10.36 9,100 +0.17(+1.67%)
Oct 03, 2019 10.19 10.19 10.19 13 +0.00(+0.00%)
Oct 02, 2019 10.31 10.31 10.11 10.19 11,002 -0.10(-0.97%)
Oct 01, 2019 10.49 10.50 10.24 10.29 5,907 -0.20(-1.91%)
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%)
Jul 01, 2019 7.872 7.881 7.758 7.770 18,242 -0.09(-1.15%)
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.