Instem Historic Prices

 
     
Date Open High Low Close Volume
May 24, 2018 0.00 0.00 0.00 307.00 0
May 23, 2018 303.00 303.00 303.00 307.00 1,500
May 22, 2018 312.00 312.00 312.00 307.00 40,000
May 21, 2018 302.80 312.00 302.80 307.00 8,550
May 18, 2018 0.00 0.00 0.00 307.00 0
May 17, 2018 0.00 0.00 0.00 307.00 0
May 16, 2018 305.20 312.00 305.20 307.00 10,313
May 15, 2018 304.10 314.68 304.10 310.00 1,537
May 14, 2018 308.00 314.00 304.00 310.00 5,193
May 11, 2018 288.00 300.00 288.00 298.00 1,699
May 10, 2018 288.00 289.75 288.00 293.00 695
May 9, 2018 299.00 299.00 299.00 293.00 160
May 8, 2018 269.00 292.00 269.00 293.00 12,030
May 7, 2018 286.50 0.00 0.00 269.00 0
May 4, 2018 286.50 288.90 270.00 269.00 6,384
May 3, 2018 303.56 303.56 286.00 289.00 1,450
May 2, 2018 306.68 309.00 303.56 302.00 10,162
May 1, 2018 308.12 308.12 308.12 314.00 1,000
Apr 30, 2018 321.00 321.00 312.00 314.00 2,423
Apr 27, 2018 321.00 321.00 321.00 316.00 934
Apr 26, 2018 312.00 312.00 312.00 316.00 860
Apr 25, 2018 300.00 318.00 300.00 316.00 19,513
Apr 24, 2018 295.50 297.50 292.10 296.00 4,501
Apr 23, 2018 295.50 298.00 292.00 292.00 3,152
Apr 20, 2018 280.00 295.50 271.20 292.00 15,594
Apr 19, 2018 308.02 308.02 273.48 282.00 24,490
Apr 18, 2018 308.00 308.00 281.44 304.00 12,364
Apr 17, 2018 318.00 318.00 302.00 305.00 5,415
Apr 16, 2018 328.84 329.20 328.00 326.00 8,567
Apr 13, 2018 326.00 333.92 326.00 330.00 10,315
Apr 12, 2018 313.11 330.00 311.25 325.00 17,051
Apr 11, 2018 305.90 323.52 305.75 318.00 30,294
Apr 10, 2018 274.00 305.90 274.00 303.00 24,898
Apr 9, 2018 270.00 274.00 270.00 267.00 8,232
Apr 6, 2018 269.00 269.00 266.00 265.00 30,193
Apr 5, 2018 269.00 269.00 269.00 265.00 9,221
Apr 4, 2018 274.00 274.00 264.00 265.00 27,169
Apr 3, 2018 250.00 294.50 250.00 271.00 36,735
Apr 2, 2018 228.00 0.00 0.00 225.00 0
Mar 30, 2018 228.00 246.00 228.00 225.00 7,726
Mar 29, 2018 228.00 246.00 228.00 225.00 7,726
Mar 28, 2018 0.00 0.00 0.00 225.00 0
Mar 27, 2018 226.00 226.00 226.00 225.00 1,769
Mar 26, 2018 204.00 226.00 204.00 225.00 34,701
Mar 23, 2018 195.00 195.00 182.00 186.00 725
Mar 22, 2018 205.84 205.84 190.00 186.00 6,680
Mar 21, 2018 223.00 223.00 206.00 204.00 7,687
Mar 20, 2018 220.00 220.00 220.00 217.00 1,000
Mar 19, 2018 226.00 226.00 220.45 223.00 6,286
Mar 16, 2018 227.50 227.50 226.00 224.00 4,594
Showing 1 to 50 of 261