NYSE:INST
Delisted
Instructure Inc Stock Price (Quote)
$49.00
+0 (+0%)
At Close: Apr 16, 2020
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $47.50 | $49.65 | Thursday, 16th Apr 2020 INST stock ended at $49.00. During the day the stock fluctuated 0% from a day low at $49.00 to a day high of $49.00. |
90 days | $45.45 | $49.65 | |
52 weeks | $37.06 | $54.31 |
Date | Open | High | Low | Close | Volume |
Feb 04, 2020 | $48.60 | $48.80 | $47.44 | $48.07 | 650 745 |
Feb 03, 2020 | $48.85 | $48.85 | $48.24 | $48.54 | 344 815 |
Jan 31, 2020 | $48.42 | $48.91 | $48.15 | $48.84 | 570 916 |
Jan 30, 2020 | $48.30 | $48.64 | $48.14 | $48.48 | 506 077 |
Jan 29, 2020 | $47.76 | $48.30 | $47.60 | $48.30 | 708 618 |
Jan 28, 2020 | $48.15 | $48.15 | $47.67 | $47.78 | 504 615 |
Jan 27, 2020 | $48.05 | $48.23 | $47.80 | $47.98 | 1 494 934 |
Jan 24, 2020 | $47.80 | $47.87 | $47.71 | $47.84 | 1 437 484 |
Jan 23, 2020 | $47.80 | $47.94 | $47.67 | $47.70 | 951 572 |
Jan 22, 2020 | $47.81 | $47.87 | $47.65 | $47.86 | 1 234 975 |
Jan 21, 2020 | $47.70 | $47.73 | $47.61 | $47.71 | 477 825 |
Jan 17, 2020 | $47.85 | $47.87 | $47.67 | $47.69 | 519 292 |
Jan 16, 2020 | $47.77 | $47.85 | $47.66 | $47.71 | 457 880 |
Jan 15, 2020 | $47.65 | $47.83 | $47.62 | $47.70 | 1 365 594 |
Jan 14, 2020 | $47.66 | $47.83 | $47.61 | $47.66 | 756 273 |
Jan 13, 2020 | $48.10 | $48.47 | $47.64 | $47.71 | 1 130 588 |
Jan 10, 2020 | $47.90 | $48.00 | $47.76 | $47.98 | 1 038 738 |
Jan 09, 2020 | $47.82 | $48.10 | $47.35 | $47.79 | 3 384 306 |
Jan 08, 2020 | $48.60 | $48.70 | $48.10 | $48.15 | 922 123 |
Jan 07, 2020 | $48.16 | $48.91 | $48.01 | $48.76 | 1 189 756 |
Jan 06, 2020 | $47.90 | $48.28 | $47.71 | $48.22 | 524 309 |
Jan 03, 2020 | $47.90 | $48.18 | $47.87 | $47.99 | 611 550 |
Jan 02, 2020 | $48.43 | $48.43 | $48.01 | $48.02 | 708 258 |
Dec 31, 2019 | $48.26 | $48.80 | $48.06 | $48.21 | 137 158 |
Dec 30, 2019 | $48.48 | $48.48 | $48.02 | $48.30 | 214 854 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INST stock historical prices to predict future price movements?
Trend Analysis: Examine the INST stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INST stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.