Instem Historic Prices

 
     
Date Open High Low Close Volume
Oct 23, 2018 0.00 0.00 0.00 292.00 0
Oct 22, 2018 298.00 298.00 298.00 292.00 971
Oct 19, 2018 294.00 294.00 294.00 287.00 424
Oct 18, 2018 0.00 0.00 0.00 287.00 0
Oct 17, 2018 0.00 0.00 0.00 287.00 0
Oct 16, 2018 0.00 0.00 0.00 287.00 0
Oct 15, 2018 290.00 0.00 0.00 287.00 0
Oct 12, 2018 290.00 290.00 283.40 287.00 8,236
Oct 11, 2018 290.00 290.00 282.80 295.00 293
Oct 10, 2018 298.00 298.00 298.00 295.00 8,888
Oct 9, 2018 0.00 0.00 0.00 295.00 0
Oct 8, 2018 295.00 296.30 295.00 296.00 9,000
Oct 5, 2018 296.30 296.30 296.30 296.00 800
Oct 4, 2018 298.40 298.40 296.00 296.00 16,014
Oct 3, 2018 0.00 0.00 0.00 297.00 0
Oct 2, 2018 304.71 306.71 300.40 298.00 3,674
Oct 1, 2018 310.00 310.00 310.00 297.00 7,984
Sep 28, 2018 310.00 310.00 310.00 297.00 1,500
Sep 27, 2018 297.00 297.00 297.00 297.00 40
Sep 26, 2018 300.00 300.00 300.00 297.00 600
Sep 25, 2018 0.00 0.00 0.00 302.00 0
Sep 24, 2018 310.00 315.00 300.00 302.00 22,383
Sep 21, 2018 280.00 306.24 280.00 300.00 8,651
Sep 20, 2018 269.99 290.00 269.99 285.00 9,897
Sep 19, 2018 0.00 0.00 0.00 264.00 0
Sep 18, 2018 269.99 269.99 269.99 264.00 551
Sep 17, 2018 270.00 270.00 270.00 264.00 61
Sep 14, 2018 266.00 267.70 266.00 264.00 4,723
Sep 13, 2018 267.60 270.00 267.60 264.00 2,483
Sep 12, 2018 266.40 266.40 266.40 264.00 136
Sep 11, 2018 266.20 266.20 266.20 268.00 150
Sep 10, 2018 265.00 265.00 265.00 268.00 5,307
Sep 7, 2018 274.00 274.00 274.00 268.00 600
Sep 6, 2018 272.50 272.50 264.55 268.00 1,565
Sep 5, 2018 273.75 273.75 264.50 268.00 14,369
Sep 4, 2018 270.00 270.00 270.00 272.00 770
Sep 3, 2018 272.10 272.10 272.10 275.00 1,265
Aug 31, 2018 272.10 272.10 272.10 275.00 231
Aug 30, 2018 280.00 280.00 260.10 275.00 12,209
Aug 29, 2018 282.00 282.00 282.00 284.00 270
Aug 28, 2018 284.00 284.00 284.00 286.00 1,342
Aug 27, 2018 284.00 0.00 0.00 292.00 0
Aug 24, 2018 284.00 284.00 284.00 292.00 2,706
Aug 23, 2018 0.00 0.00 0.00 295.00 2,500
Aug 22, 2018 298.00 298.00 298.00 295.00 230
Aug 21, 2018 0.00 0.00 0.00 295.00 0
Aug 20, 2018 300.00 300.00 294.00 295.00 4,194
Aug 17, 2018 300.00 300.00 300.00 295.00 6,000
Aug 16, 2018 300.00 300.00 298.10 295.00 7,000
Aug 15, 2018 298.00 298.00 298.00 295.00 700
Showing 1 to 50 of 261