Instem Historic Prices

 
     
Date Open High Low Close Volume
Apr 17, 2019 340.00 340.00 340.00 332.00 147
Apr 16, 2019 324.50 324.50 324.50 325.00 996
Apr 15, 2019 316.70 0.00 0.00 325.00 14,000
Apr 12, 2019 316.70 316.70 310.00 320.00 17,985
Apr 11, 2019 317.00 390.00 290.00 315.00 3,349,341
Apr 10, 2019 320.00 334.00 320.00 330.00 3,640
Apr 9, 2019 320.00 320.00 320.00 315.00 150
Apr 8, 2019 312.49 0.00 0.00 315.00 4,080
Apr 5, 2019 312.49 312.49 312.49 310.00 99
Apr 4, 2019 0.00 0.00 0.00 308.00 0
Apr 3, 2019 303.00 312.49 303.00 308.00 198,653
Apr 2, 2019 319.00 319.00 306.60 309.00 16,778
Apr 1, 2019 319.00 329.00 305.00 310.00 26,063
Mar 29, 2019 305.40 312.00 301.20 306.00 2,224
Mar 28, 2019 0.00 0.00 0.00 303.00 85,000
Mar 27, 2019 303.00 305.50 303.00 303.00 2,784
Mar 26, 2019 306.00 306.00 306.00 303.00 1,000
Mar 25, 2019 0.00 0.00 0.00 303.00 0
Mar 22, 2019 0.00 0.00 0.00 303.00 0
Mar 21, 2019 0.00 0.00 0.00 303.00 0
Mar 20, 2019 301.20 301.20 301.20 303.00 600
Mar 19, 2019 305.50 305.50 300.00 303.00 4,596
Mar 18, 2019 305.00 305.00 305.00 303.00 3,429
Mar 15, 2019 0.00 0.00 0.00 303.00 0
Mar 14, 2019 0.00 0.00 0.00 303.00 0
Mar 13, 2019 0.00 0.00 0.00 303.00 0
Mar 12, 2019 0.00 0.00 0.00 303.00 0
Mar 11, 2019 0.00 0.00 0.00 303.00 0
Mar 8, 2019 0.00 0.00 0.00 303.00 0
Mar 7, 2019 0.00 0.00 0.00 303.00 0
Mar 6, 2019 0.00 0.00 0.00 303.00 0
Mar 5, 2019 292.00 309.15 292.00 303.00 7,200
Mar 4, 2019 300.00 300.00 298.00 302.00 6,559
Mar 1, 2019 310.00 310.00 300.00 307.00 2,338
Feb 28, 2019 310.00 310.00 300.00 307.00 2,410
Feb 27, 2019 295.00 320.00 295.00 312.00 81,470
Feb 26, 2019 318.80 320.50 318.80 321.00 8,200
Feb 25, 2019 0.00 0.00 0.00 323.00 0
Feb 22, 2019 0.00 0.00 0.00 323.00 3,500
Feb 21, 2019 314.15 314.15 314.15 323.00 1,521
Feb 20, 2019 0.00 0.00 0.00 323.00 0
Feb 19, 2019 0.00 0.00 0.00 323.00 620,562
Feb 18, 2019 317.40 317.40 317.40 323.00 832
Feb 15, 2019 328.60 328.60 328.60 323.00 181
Feb 14, 2019 320.00 320.00 320.00 323.00 637
Feb 13, 2019 322.00 324.40 322.00 328.00 36,251
Feb 12, 2019 320.00 322.00 310.00 322.00 5,450
Feb 11, 2019 310.00 320.00 310.00 318.00 3,332
Feb 8, 2019 310.00 310.00 310.00 318.00 1,140
Feb 7, 2019 320.00 320.00 320.00 318.00 935
Showing 1 to 50 of 261