Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Instructure Holdings Inc (NY: INST )

19.49 +0.04 (+0.21%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 2, 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 23, 2020 49.00 49.00 49.00 0 +0.21(+0.43%)
Mar 20, 2020 48.37 48.92 48.37 48.79 1,532,200 +0.54(+1.12%)
Mar 19, 2020 48.10 48.60 47.50 48.25 1,259,925 +0.36(+0.75%)
Mar 18, 2020 48.26 48.67 47.78 47.89 1,017,841 -0.89(-1.82%)
Mar 17, 2020 48.21 49.08 48.08 48.78 1,253,498 +0.73(+1.52%)
Mar 16, 2020 48.23 48.80 47.78 48.05 1,010,825 -0.75(-1.54%)
Mar 13, 2020 48.40 48.80 48.40 48.80 1,630,700 +0.45(+0.93%)
Mar 12, 2020 48.78 48.78 48.00 48.35 1,936,848 -0.39(-0.80%)
Mar 11, 2020 48.76 48.83 48.73 48.74 1,361,288 -0.04(-0.08%)
Mar 10, 2020 48.66 48.79 48.62 48.78 2,061,731 +0.16(+0.33%)
Mar 09, 2020 48.70 48.77 48.51 48.62 1,792,336 -0.07(-0.14%)
Mar 06, 2020 48.75 48.75 48.56 48.69 1,735,300 -0.08(-0.16%)
Mar 05, 2020 48.78 48.82 48.74 48.77 2,441,247 -0.03(-0.06%)
Mar 04, 2020 48.79 48.85 48.78 48.80 1,098,635 +0.01(+0.02%)
Mar 03, 2020 48.78 48.82 48.75 48.79 1,559,410 -0.01(-0.02%)
Mar 02, 2020 48.75 48.80 48.73 48.80 2,281,266 +0.04(+0.08%)
Feb 28, 2020 48.59 48.76 48.51 48.76 2,971,300 +0.01(+0.02%)
Feb 27, 2020 48.75 48.80 48.71 48.75 1,837,763 -0.04(-0.08%)
Feb 26, 2020 48.75 48.81 48.75 48.79 1,005,963 +0.04(+0.08%)
Feb 25, 2020 48.80 48.86 48.72 48.75 1,746,360 -0.05(-0.10%)
Feb 24, 2020 48.70 48.88 48.70 48.80 1,147,137 -0.03(-0.06%)
Feb 21, 2020 48.87 48.89 48.83 48.83 2,989,900 +0.00(+0.00%)
Feb 20, 2020 48.84 48.95 48.81 48.83 367,209 +0.02(+0.04%)
Feb 19, 2020 48.74 48.84 48.74 48.81 1,653,982 +0.07(+0.14%)
Feb 18, 2020 48.65 48.75 48.60 48.74 4,714,486 +1.08(+2.27%)
Feb 14, 2020 47.80 48.20 47.28 47.66 9,216,900 +1.70(+3.70%)
Feb 13, 2020 46.46 46.97 45.45 45.96 4,867,527 -1.38(-2.92%)
Feb 12, 2020 47.62 47.64 47.02 47.34 1,413,428 -0.28(-0.59%)
Feb 11, 2020 47.57 47.62 47.28 47.62 1,159,029 +0.11(+0.23%)
Feb 10, 2020 47.57 47.65 47.47 47.51 392,025 -0.06(-0.13%)
Feb 07, 2020 47.90 47.95 47.44 47.57 1,053,300 -0.29(-0.61%)
Feb 06, 2020 47.85 48.00 47.73 47.86 601,288 +0.11(+0.23%)
Feb 05, 2020 48.13 48.87 47.67 47.75 1,510,548 -0.32(-0.67%)
Feb 04, 2020 48.60 48.80 47.44 48.07 650,845 -0.47(-0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.