Italia markets open in 4 hours 43 minutes

Instructure Holdings, Inc. (INST)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,91+0,09 (+0,45%)
Alla chiusura: 04:00PM EDT
20,00 +0,09 (+0,45%)
Dopo ore: 07:12PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202419,7619,9519,6319,9119,91208.400
06 mag 202419,7320,0019,7319,8219,82159.100
03 mag 202419,8619,9519,6219,6519,65145.800
02 mag 202419,5519,6319,3819,5619,56226.200
01 mag 202419,1619,7819,1219,4519,45217.400
30 apr 202419,3119,4519,1319,1319,13232.900
29 apr 202419,6919,8119,4419,4919,49221.900
26 apr 202419,3119,7419,3119,6519,65133.600
25 apr 202419,3219,3319,1619,2219,22117.300
24 apr 202419,2519,4919,1619,4819,48173.900
23 apr 202419,2219,5819,1919,3219,32130.400
22 apr 202419,1019,2619,0019,1819,18345.700
19 apr 202419,1319,3619,0119,0719,07171.900
18 apr 202419,2019,3718,9819,2219,22187.800
17 apr 202419,6119,7219,1919,2019,20226.200
16 apr 202419,5119,7519,2819,5319,53195.400
15 apr 202420,0320,1219,6119,6419,64172.800
12 apr 202420,5520,5919,9820,0220,02154.900
11 apr 202420,5420,7520,1720,7220,72254.300
10 apr 202420,5120,7220,4220,4920,49282.700
09 apr 202420,8621,1020,7620,9520,9583.300
08 apr 202420,8821,0120,6620,8020,80166.400
05 apr 202420,5721,0220,3620,8320,83177.300
04 apr 202420,4120,8020,2920,6120,61170.700
03 apr 202420,7220,7220,2120,2720,27173.700
02 apr 202421,0021,0520,6220,7620,76189.800
01 apr 202421,3921,4821,1421,3021,30237.100
28 mar 202421,2021,4921,1421,3821,38363.100
27 mar 202420,5421,2520,3921,2021,20432.000
26 mar 202420,7420,7420,3020,3820,38228.800
25 mar 202420,8820,9220,6420,6620,66170.100
22 mar 202420,8421,1220,6920,8020,80364.900
21 mar 202421,6121,6120,8520,9220,92183.800
20 mar 202421,5721,6021,2521,4121,41214.400
19 mar 202421,5421,7221,3821,6521,65150.700
18 mar 202421,7121,9921,5321,6021,60280.200
15 mar 202421,0521,6721,0521,6621,66620.900
14 mar 202421,4221,5621,1321,2021,20280.400
13 mar 202421,5021,8821,3521,4521,45466.700
12 mar 202421,0521,6820,8421,5021,50634.800
11 mar 202421,1521,3620,9521,0521,05307.700
08 mar 202421,0721,4121,0721,2221,22264.900
07 mar 202421,4221,5921,0121,0721,07220.800
06 mar 202421,7421,9021,1021,2921,29341.300
05 mar 202421,7521,8621,2121,4121,41423.000
04 mar 202422,7222,8221,8321,9121,91558.600
01 mar 202422,8422,9122,6722,8222,82254.300
29 feb 202422,9823,1122,8322,9222,92249.500
28 feb 202422,7222,9522,6122,7822,78308.200
27 feb 202422,9623,0222,7022,8522,85331.100
26 feb 202422,9323,2622,9122,9222,92347.400
23 feb 202422,7823,2122,7223,0423,04326.300
22 feb 202423,0323,1722,5322,7122,71452.500
21 feb 202423,5324,3221,9422,7822,78617.900
20 feb 202424,1024,1723,4623,5923,59542.800
16 feb 202424,3024,5924,1724,3124,31280.700
15 feb 202424,6824,7324,3424,4024,40441.600
14 feb 202424,2124,7024,1524,5824,58291.100
13 feb 202424,1324,4323,9723,9723,97320.100
12 feb 202424,9224,9224,5424,8724,87332.000
09 feb 202424,5524,9824,4524,7324,73541.400
08 feb 202424,5724,7924,3624,3924,39360.000
07 feb 202424,4424,8324,3624,5724,57167.200
06 feb 202424,5024,8424,4024,4624,46162.500
05 feb 202424,6324,6324,1824,3724,37213.700
02 feb 202424,8925,0524,5524,6624,66129.800
01 feb 202424,7625,1824,6924,9924,99168.100
31 gen 202425,2225,2524,6124,6324,63169.400
30 gen 202425,5425,6025,2525,2825,28105.200
29 gen 202425,1925,6925,1025,6825,68160.100
26 gen 202425,2225,4025,0325,1925,19168.400
25 gen 202425,8025,8025,1125,1225,12130.300
24 gen 202425,9425,9425,4125,5525,55192.900
23 gen 202425,9625,9625,5925,8125,81138.100
22 gen 202425,5725,9425,4725,7625,76155.300
19 gen 202425,5425,5424,9525,2825,28144.600
18 gen 202425,7625,7625,2325,4125,41146.900
17 gen 202425,1225,4824,8725,4825,48172.900
16 gen 202425,4925,8225,1625,3125,31171.300
12 gen 202425,5725,7925,2025,6925,69184.400
11 gen 202425,6025,6324,9925,2725,27343.100
10 gen 202425,0325,5525,0325,3925,39338.300
09 gen 202425,0525,2024,7925,0425,04328.300
08 gen 202424,9025,2924,8725,2425,24469.300
05 gen 202425,9726,2124,7624,7924,79441.000
04 gen 202425,0825,4224,6624,8924,89434.200
03 gen 202425,6325,7425,0125,0825,08300.800
02 gen 202426,5426,9925,7226,0026,00392.100
29 dic 202327,3827,6727,0027,0127,01173.400
28 dic 202327,9027,9827,4327,4827,48164.800
27 dic 202327,8228,0627,8228,0228,02153.900
26 dic 202327,8628,0327,6527,9927,99164.200
22 dic 202327,3727,8227,2827,8127,81146.700
21 dic 202327,1227,2826,9327,2227,22177.800
20 dic 202327,1227,5526,9627,0027,00195.800
19 dic 202326,9627,2626,6627,0927,09628.600
18 dic 202326,8727,2026,4326,8326,83605.400
15 dic 202328,2128,2526,6226,8526,85911.000
14 dic 202327,7628,1927,6528,0628,06798.700
13 dic 202326,8927,7226,8927,7027,70631.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...