Skip to main content

Instructure Holdings Inc (NY: INST )

21.38 +0.18 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.15 23.30 22.90 22.90 133,307 -0.35(-1.51%)
Feb 27, 2017 23.10 23.48 23.05 23.25 132,021 +0.15(+0.65%)
Feb 24, 2017 23.20 23.40 23.01 23.10 106,457 -0.20(-0.86%)
Feb 23, 2017 23.55 23.55 22.90 23.30 90,907 -0.15(-0.64%)
Feb 22, 2017 23.40 23.55 23.30 23.45 157,688 +0.05(+0.21%)
Feb 21, 2017 23.55 23.55 23.30 23.40 85,818 -0.15(-0.64%)
Feb 17, 2017 23.55 23.55 23.55 0 -0.05(-0.21%)
Feb 16, 2017 23.60 23.75 23.50 23.60 127,224 -0.05(-0.21%)
Feb 15, 2017 23.35 23.90 23.20 23.65 1,048,446 +0.20(+0.85%)
Feb 14, 2017 23.40 23.75 23.05 23.45 293,023 -0.10(-0.42%)
Feb 13, 2017 23.80 23.85 23.30 23.55 113,516 -0.25(-1.05%)
Feb 10, 2017 23.40 23.93 23.20 23.80 147,557 +0.50(+2.15%)
Feb 09, 2017 23.20 23.75 23.05 23.30 289,054 -0.05(-0.21%)
Feb 08, 2017 23.00 23.40 22.40 23.35 510,855 +0.45(+1.97%)
Feb 07, 2017 22.50 23.65 21.50 22.90 465,935 +0.40(+1.78%)
Feb 06, 2017 22.55 22.80 22.25 22.50 170,566 -0.05(-0.22%)
Feb 03, 2017 22.05 22.60 22.05 22.55 131,564 +0.55(+2.50%)
Feb 02, 2017 21.85 22.35 21.70 22.00 170,077 +0.10(+0.46%)
Feb 01, 2017 21.80 22.05 21.75 21.90 172,235 +0.10(+0.46%)
Jan 31, 2017 21.60 22.00 21.40 21.80 269,048 +0.00(+0.00%)
Jan 30, 2017 22.00 22.15 21.45 21.80 86,955 -0.20(-0.91%)
Jan 27, 2017 21.80 22.12 21.65 22.00 55,010 +0.25(+1.15%)
Jan 26, 2017 22.10 22.35 21.70 21.75 79,640 -0.35(-1.58%)
Jan 25, 2017 22.30 22.40 21.90 22.10 84,951 -0.10(-0.45%)
Jan 24, 2017 22.10 22.25 21.85 22.20 102,439 +0.20(+0.91%)
Jan 23, 2017 22.15 22.35 21.80 22.00 106,816 -0.25(-1.12%)
Jan 20, 2017 21.85 22.35 21.75 22.25 423,048 +0.45(+2.06%)
Jan 19, 2017 21.50 21.80 21.35 21.80 188,435 +0.30(+1.40%)
Jan 18, 2017 21.35 21.65 21.20 21.50 159,722 +0.10(+0.47%)
Jan 17, 2017 21.00 21.52 20.90 21.40 138,335 +0.40(+1.90%)
Jan 13, 2017 21.00 21.00 21.00 0 +0.45(+2.19%)
Jan 12, 2017 21.05 21.20 20.30 20.55 132,819 -0.50(-2.38%)
Jan 11, 2017 20.55 21.15 20.45 21.05 148,914 +0.45(+2.18%)
Jan 10, 2017 20.50 20.65 20.25 20.60 165,571 +0.05(+0.24%)
Jan 09, 2017 20.55 20.94 20.45 20.55 85,377 -0.10(-0.48%)
Jan 06, 2017 20.35 20.65 20.27 20.65 114,788 +0.20(+0.98%)
Jan 05, 2017 20.30 20.52 20.25 20.45 129,737 +0.15(+0.74%)
Jan 04, 2017 19.90 20.50 19.80 20.30 131,070 +0.50(+2.53%)
Jan 03, 2017 19.70 19.85 19.50 19.80 120,031 +0.25(+1.28%)
Dec 30, 2016 19.55 19.55 19.55 0 +0.10(+0.51%)
Dec 29, 2016 19.35 19.65 19.25 19.45 173,338 +0.05(+0.26%)
Dec 28, 2016 19.25 19.50 19.10 19.40 117,823 +0.15(+0.78%)
Dec 27, 2016 19.00 19.40 19.00 19.25 117,178 +0.20(+1.05%)
Dec 23, 2016 19.05 19.05 19.05 0 -0.45(-2.31%)
Dec 22, 2016 19.40 19.55 18.85 19.50 178,196 +0.00(+0.00%)
Dec 21, 2016 19.50 19.85 19.45 19.50 325,872 -0.15(-0.76%)
Dec 20, 2016 19.75 19.90 19.50 19.65 179,538 -0.05(-0.25%)
Dec 19, 2016 19.70 20.15 19.50 19.70 451,129 +0.00(+0.00%)
Dec 16, 2016 19.30 19.75 18.80 19.70 352,582 +0.50(+2.60%)
Dec 15, 2016 19.50 19.50 19.05 19.20 252,968 -0.30(-1.54%)
Dec 14, 2016 19.70 19.85 19.35 19.50 202,673 -0.25(-1.27%)
Dec 13, 2016 19.60 20.00 19.60 19.75 108,172 +0.10(+0.51%)
Dec 12, 2016 19.80 19.85 19.45 19.65 177,794 -0.10(-0.51%)
Dec 09, 2016 20.15 20.20 19.70 19.75 172,917 -0.35(-1.74%)
Dec 08, 2016 19.95 20.23 19.75 20.10 210,284 +0.15(+0.75%)
Dec 07, 2016 19.75 20.15 19.70 19.95 234,616 +0.15(+0.76%)
Dec 06, 2016 19.90 20.00 19.40 19.80 218,012 -0.15(-0.75%)
Dec 05, 2016 19.50 20.15 19.50 19.95 288,509 +0.35(+1.79%)
Dec 02, 2016 19.90 20.05 19.45 19.60 299,104 -0.45(-2.24%)
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.