Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
INSTTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.38 | 0.040 | 1.52% | 2.35 | 2.40 | 2.30 | 13.00 |
| May 30 2024 | 2.35 | -0.050 | -2.11% | 2.40 | 2.47 | 2.34 | 13.00 |
| May 29 2024 | 2.40 | -0.060 | -2.42% | 2.46 | 2.48 | 2.38 | 8.00 |
| May 28 2024 | 2.46 | -0.030 | -1.31% | 2.49 | 2.56 | 2.41 | 1.00 |
| May 27 2024 | 2.49 | 0.00 | -0.01% | 2.34 | 2.60 | 2.34 | 11.00 |
| May 26 2024 | 2.49 | 0.100 | 4.31% | 2.39 | 2.53 | 2.38 | 9.00 |
| May 25 2024 | 2.39 | 0.010 | 0.62% | 2.37 | 2.45 | 2.36 | 2.00 |
| May 24 2024 | 2.37 | -0.020 | -0.92% | 2.40 | 2.44 | 2.32 | 7.00 |
| May 23 2024 | 2.40 | 0.140 | 6.33% | 2.25 | 2.52 | 2.25 | 32.00 |
| May 22 2024 | 2.25 | -0.030 | -1.16% | 2.28 | 2.32 | 2.20 | 4.00 |
| May 21 2024 | 2.28 | -0.060 | -2.63% | 2.34 | 2.46 | 2.23 | 64.00 |
| May 20 2024 | 2.34 | 0.320 | 15.98% | 2.12 | 2.36 | 1.98 | 4.00 |
| May 19 2024 | 2.02 | -0.030 | -1.34% | 2.05 | 2.09 | 1.97 | 11.00 |
| May 18 2024 | 2.05 | -0.010 | -0.61% | 2.06 | 2.10 | 2.02 | 4.00 |
| May 17 2024 | 2.06 | 0.070 | 3.72% | 1.98 | 2.08 | 1.94 | 3.00 |
| May 16 2024 | 1.99 | -0.020 | -1.15% | 2.01 | 2.04 | 1.94 | 2.00 |
| May 15 2024 | 2.01 | 0.030 | 1.44% | 1.98 | 2.05 | 1.95 | 8.00 |
| May 14 2024 | 1.98 | -0.060 | -2.89% | 2.04 | 2.06 | 1.97 | 46.00 |
| May 13 2024 | 2.04 | 0.00 | -0.18% | 2.12 | 2.18 | 2.02 | 4.00 |
| May 12 2024 | 2.04 | 0.010 | 0.48% | 2.04 | 2.08 | 2.03 | 6.00 |
| May 11 2024 | 2.03 | 0.040 | 2.23% | 1.99 | 2.08 | 1.99 | 7.00 |
| May 10 2024 | 1.99 | -0.170 | -7.93% | 2.16 | 2.18 | 1.99 | 75.00 |
| May 09 2024 | 2.16 | 0.060 | 3.04% | 2.10 | 2.18 | 2.08 | 5.00 |
| May 08 2024 | 2.10 | -0.030 | -1.54% | 2.12 | 2.18 | 2.07 | 5.00 |
| May 07 2024 | 2.13 | -0.060 | -2.78% | 2.17 | 2.21 | 2.12 | 10.00 |
| May 06 2024 | 2.19 | -0.030 | -1.27% | 2.12 | 2.31 | 2.10 | 4.00 |
| May 05 2024 | 2.22 | 0.010 | 0.55% | 2.20 | 2.29 | 2.18 | 7.00 |
| May 04 2024 | 2.21 | 0.00 | 0.14% | 2.20 | 2.27 | 2.19 | 11.00 |
| May 03 2024 | 2.20 | 0.040 | 1.82% | 2.12 | 2.26 | 2.10 | 1.00 |
| May 02 2024 | 2.16 | 0.050 | 2.31% | 2.11 | 2.17 | 2.05 | 4.00 |
| May 01 2024 | 2.11 | -0.030 | -1.56% | 2.14 | 2.15 | 2.00 | 5.00 |
| Apr 30 2024 | 2.15 | -0.140 | -6.22% | 2.28 | 2.31 | 2.10 | 5.00 |
| Apr 29 2024 | 2.29 | -0.050 | -1.98% | 2.12 | 2.33 | 2.10 | 12.00 |
| Apr 28 2024 | 2.34 | 0.020 | 0.89% | 2.32 | 2.42 | 2.31 | 16.00 |
| Apr 27 2024 | 2.32 | 0.090 | 3.83% | 2.23 | 2.34 | 2.20 | 6.00 |
| Apr 26 2024 | 2.23 | -0.030 | -1.34% | 2.26 | 2.27 | 2.22 | 16.00 |
| Apr 25 2024 | 2.26 | 0.020 | 0.77% | 2.25 | 2.30 | 2.20 | 4.00 |
| Apr 24 2024 | 2.24 | -0.060 | -2.63% | 2.31 | 2.40 | 2.22 | 3.00 |
| Apr 23 2024 | 2.30 | 0.010 | 0.25% | 2.30 | 2.33 | 2.26 | 17.00 |
| Apr 22 2024 | 2.30 | 0.060 | 2.74% | 2.12 | 2.34 | 2.10 | 100.00 |
| Apr 21 2024 | 2.24 | 0.00 | -0.02% | 2.24 | 2.27 | 2.20 | 8.00 |
| Apr 20 2024 | 2.24 | 0.110 | 4.97% | 2.12 | 2.24 | 2.10 | 5.00 |
| Apr 19 2024 | 2.13 | 0.130 | 6.31% | 2.00 | 2.16 | 1.92 | 108.00 |
| Apr 18 2024 | 2.00 | 0.130 | 6.72% | 1.88 | 2.04 | 1.86 | 38.00 |
| Apr 17 2024 | 1.88 | 0.130 | 7.70% | 1.74 | 1.92 | 1.74 | 63.00 |
| Apr 16 2024 | 1.74 | 0.060 | 3.34% | 1.69 | 1.75 | 1.59 | 46.00 |
| Apr 15 2024 | 1.69 | -0.060 | -3.68% | 2.64 | 2.65 | 1.67 | 22.00 |
| Apr 14 2024 | 1.75 | 0.050 | 3.20% | 1.68 | 1.79 | 1.62 | 20.00 |
| Apr 13 2024 | 1.70 | -0.110 | -6.04% | 1.80 | 1.82 | 1.58 | 22.00 |
| Apr 12 2024 | 1.81 | -0.170 | -8.42% | 1.97 | 2.00 | 1.75 | 10.00 |
| Apr 11 2024 | 1.97 | -0.060 | -2.97% | 2.03 | 2.06 | 1.96 | 0.00 |
| Apr 10 2024 | 2.03 | 0.010 | 0.74% | 2.02 | 2.04 | 1.93 | 2.00 |
| Apr 09 2024 | 2.02 | -0.080 | -4.01% | 2.11 | 2.12 | 1.96 | 8.00 |
| Apr 08 2024 | 2.10 | 0.160 | 8.21% | 2.64 | 2.65 | 1.92 | 17.00 |
| Apr 07 2024 | 1.94 | 0.060 | 2.94% | 1.88 | 1.97 | 1.88 | 9.00 |
| Apr 06 2024 | 1.89 | -0.010 | -0.54% | 1.89 | 1.93 | 1.86 | 2.00 |
| Apr 05 2024 | 1.90 | -0.010 | -0.43% | 1.91 | 1.94 | 1.82 | 14.00 |
| Apr 04 2024 | 1.91 | 0.050 | 2.50% | 1.85 | 1.96 | 1.85 | 22.00 |
| Apr 03 2024 | 1.86 | 0.00 | 0.08% | 1.86 | 1.91 | 1.82 | 5.00 |
| Apr 02 2024 | 1.86 | -0.190 | -9.33% | 2.05 | 2.05 | 1.85 | 23.00 |
| Apr 01 2024 | 2.05 | -0.050 | -2.49% | 2.64 | 2.65 | 1.95 | 3.00 |
| Mar 31 2024 | 2.10 | 0.070 | 3.40% | 2.03 | 2.14 | 2.03 | 1.00 |
| Mar 30 2024 | 2.03 | -0.010 | -0.57% | 2.04 | 2.07 | 2.02 | 2.00 |
| Mar 29 2024 | 2.04 | -0.100 | -4.59% | 2.14 | 2.15 | 2.02 | 7.00 |
| Mar 28 2024 | 2.14 | 0.080 | 4.13% | 2.06 | 2.17 | 2.04 | 9.00 |
| Mar 27 2024 | 2.06 | -0.110 | -4.90% | 2.16 | 2.23 | 2.05 | 14.00 |
| Mar 26 2024 | 2.16 | 0.030 | 1.24% | 2.14 | 2.24 | 2.14 | 16.00 |
| Mar 25 2024 | 2.14 | -0.030 | -1.38% | 2.64 | 2.65 | 2.10 | 28.00 |
| Mar 24 2024 | 2.17 | 0.090 | 4.47% | 2.07 | 2.18 | 2.01 | 13.00 |
| Mar 23 2024 | 2.08 | -0.020 | -1.02% | 2.10 | 2.21 | 2.05 | 29.00 |
| Mar 22 2024 | 2.10 | -0.310 | -12.77% | 2.41 | 2.44 | 2.07 | 18.00 |
| Mar 21 2024 | 2.40 | -0.020 | -0.71% | 2.41 | 2.47 | 2.35 | 0.00 |
| Mar 20 2024 | 2.42 | 0.240 | 10.83% | 2.17 | 2.43 | 2.11 | 0.00 |
| Mar 19 2024 | 2.18 | -0.260 | -10.50% | 2.44 | 2.45 | 2.17 | 1.00 |
| Mar 18 2024 | 2.44 | -0.100 | -3.88% | 2.64 | 2.65 | 2.40 | 31.00 |
| Mar 17 2024 | 2.54 | 0.080 | 3.18% | 2.48 | 2.57 | 2.40 | 19.00 |
| Mar 16 2024 | 2.46 | -0.300 | -10.97% | 2.77 | 2.79 | 2.43 | 59.00 |
| Mar 15 2024 | 2.76 | -0.170 | -5.88% | 2.64 | 2.81 | 2.47 | 19.00 |
| Mar 14 2024 | 2.94 | -0.100 | -3.41% | 3.04 | 3.09 | 2.81 | 73.00 |
| Mar 13 2024 | 3.04 | -0.040 | -1.26% | 3.08 | 3.16 | 3.01 | 24.00 |
| Mar 12 2024 | 3.08 | -0.030 | -0.90% | 3.11 | 3.16 | 2.94 | 27.00 |
| Mar 11 2024 | 3.11 | 0.130 | 4.43% | 2.64 | 3.17 | 2.47 | 13.00 |
| Mar 10 2024 | 2.97 | -0.020 | -0.79% | 2.99 | 3.09 | 2.91 | 32.00 |
| Mar 09 2024 | 3.00 | 0.00 | 0.13% | 3.04 | 3.09 | 2.97 | 5.00 |
| Mar 08 2024 | 2.99 | 0.010 | 0.32% | 2.99 | 3.15 | 2.99 | 65.00 |
| Mar 07 2024 | 2.99 | 0.030 | 0.98% | 2.96 | 3.06 | 2.92 | 13.00 |
| Mar 06 2024 | 2.96 | 0.150 | 5.25% | 2.82 | 3.09 | 2.73 | 29.00 |
| Mar 05 2024 | 2.81 | 0.00 | 0.04% | 2.81 | 3.01 | 2.52 | 30.00 |
| Mar 04 2024 | 2.81 | 0.110 | 4.10% | 2.64 | 2.87 | 2.47 | 6.00 |
| Mar 03 2024 | 2.70 | 0.040 | 1.60% | 2.65 | 2.70 | 2.61 | 7.00 |
| Mar 02 2024 | 2.65 | -0.020 | -0.66% | 2.67 | 2.73 | 2.64 | 13.00 |
