Instem (INS)

 
 

Instem Historic Prices

 
     
Date Open High Low Close Volume
Feb 23, 2018 178.61 178.61 177.00 178.00 10,500
Feb 22, 2018 170.00 170.00 170.00 172.00 1,000
Feb 21, 2018 163.00 169.00 163.00 167.50 10,375
Feb 20, 2018 160.00 160.00 160.00 165.00 1,950
Feb 19, 2018 162.51 162.51 162.51 165.00 1,500
Feb 16, 2018 170.00 170.00 170.00 165.00 31,450
Feb 15, 2018 159.00 164.00 154.00 162.50 19,049
Feb 14, 2018 150.50 150.50 147.00 147.50 22,280
Feb 13, 2018 0.00 0.00 0.00 156.00 0
Feb 12, 2018 159.00 159.00 159.00 156.00 1
Feb 9, 2018 0.00 0.00 0.00 158.00 0
Feb 8, 2018 163.00 163.00 163.00 160.50 150
Feb 7, 2018 166.30 166.30 160.50 160.50 3,543
Feb 6, 2018 164.00 164.00 164.00 163.50 149
Feb 5, 2018 166.00 166.00 166.00 169.00 1,500
Feb 2, 2018 167.00 167.00 167.00 171.00 2,710
Feb 1, 2018 174.00 176.00 174.00 174.00 28,510
Jan 31, 2018 0.00 0.00 0.00 174.00 0
Jan 30, 2018 0.00 0.00 0.00 174.00 0
Jan 29, 2018 0.00 0.00 0.00 175.00 0
Jan 26, 2018 0.00 0.00 0.00 175.00 0
Jan 25, 2018 0.00 0.00 0.00 175.00 0
Jan 24, 2018 0.00 0.00 0.00 175.00 0
Jan 23, 2018 0.00 0.00 0.00 175.00 0
Jan 22, 2018 174.11 174.11 170.00 175.00 29,924
Jan 19, 2018 0.00 0.00 0.00 178.00 18,500
Jan 18, 2018 0.00 0.00 0.00 178.00 0
Jan 17, 2018 173.00 174.11 173.00 178.00 10,518
Jan 16, 2018 157.00 187.00 157.00 178.00 60,583
Jan 15, 2018 144.90 144.90 144.90 143.00 9,830
Jan 12, 2018 144.90 144.90 143.00 143.00 70,679
Jan 11, 2018 144.90 144.90 141.00 141.00 1,480
Jan 10, 2018 143.00 143.00 143.00 143.00 200
Jan 9, 2018 0.00 0.00 0.00 143.00 0
Jan 8, 2018 141.10 144.90 141.10 143.00 2,525
Jan 5, 2018 141.00 145.00 141.00 143.00 2,154
Jan 4, 2018 142.00 142.00 142.00 143.00 477
Jan 3, 2018 144.00 144.00 144.00 143.50 14,000
Jan 2, 2018 0.00 0.00 0.00 143.50 0
Jan 1, 2018 0.00 0.00 0.00 143.50 0
Dec 29, 2017 0.00 0.00 0.00 143.50 0
Dec 28, 2017 0.00 0.00 0.00 143.50 0
Dec 27, 2017 0.00 0.00 0.00 143.50 0
Dec 26, 2017 144.00 0.00 0.00 143.50 0
Dec 25, 2017 144.00 0.00 0.00 143.50 0
Dec 22, 2017 144.00 144.00 144.00 143.50 2,768
Dec 21, 2017 0.00 0.00 0.00 143.50 0
Dec 20, 2017 0.00 0.00 0.00 143.50 0
Dec 19, 2017 143.05 143.05 143.05 143.50 5,000
Dec 18, 2017 0.00 0.00 0.00 143.50 0
Showing 1 to 50 of 261