Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

INSD INSTONE REAL ESTGRP SE

9.24

0.03 (0.33%)

Jul 22 2024 - Closed

Realtime Data

INSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	9.24	0.05	0.60%	9.225	9.29	9.225	348
Jul 19 2024	9.185	-0.22	-2.29%	9.29	9.29	9.18	4,603
Jul 18 2024	9.40	0.28	3.01%	9.28	9.40	9.28	993
Jul 17 2024	9.125	-0.36	-3.74%	9.34	9.34	9.08	387
Jul 16 2024	9.48	0.75	8.59%	8.91	9.48	8.90	1,991
Jul 15 2024	8.73	0.06	0.69%	8.86	8.86	8.73	647
Jul 12 2024	8.67	-0.04	-0.46%	8.74	8.74	8.63	247
Jul 11 2024	8.71	0.05	0.52%	8.77	8.77	8.68	321
Jul 10 2024	8.665	-0.01	-0.12%	8.70	8.735	8.62	340
Jul 09 2024	8.675	-0.08	-0.86%	8.70	8.71	8.62	507
Jul 08 2024	8.75	-0.02	-0.23%	8.79	8.79	8.68	852
Jul 05 2024	8.77	0.04	0.46%	8.78	8.80	8.64	932
Jul 04 2024	8.73	0.27	3.19%	8.67	8.73	8.59	448
Jul 03 2024	8.46	0.18	2.17%	8.29	8.48	8.285	4,805
Jul 02 2024	8.28	0.05	0.61%	8.32	8.32	8.24	300
Jul 01 2024	8.23	0.03	0.37%	8.31	8.31	8.23	669
Jun 28 2024	8.20	-0.10	-1.20%	8.27	8.29	7.96	4,286
Jun 27 2024	8.30	0.00	0.00%	8.32	8.38	8.275	576
Jun 26 2024	8.30	-0.31	-3.60%	8.52	8.52	8.30	2,611
Jun 25 2024	8.61	-0.10	-1.15%	8.60	8.675	8.555	1,814
Jun 24 2024	8.71	0.09	1.04%	8.61	8.71	8.61	1,674
Jun 21 2024	8.62	-0.02	-0.23%	8.63	8.63	8.62	320
Jun 20 2024	8.64	0.03	0.35%	8.66	8.66	8.63	1,275
Jun 19 2024	8.61	-0.12	-1.37%	8.71	8.74	8.61	250
Jun 18 2024	8.73	-0.05	-0.57%	8.80	8.80	8.73	152
Jun 17 2024	8.78	0.00	0.00%	8.77	8.78	8.77	184
Jun 14 2024	8.78	-0.18	-2.01%	8.78	8.78	8.65	278
Jun 13 2024	8.96	-0.20	-2.13%	9.11	9.11	8.90	1,384
Jun 12 2024	9.155	-0.05	-0.49%	9.135	9.21	9.05	2,297
Jun 11 2024	9.20	-0.30	-3.16%	9.38	9.41	9.19	555
Jun 10 2024	9.50	0.02	0.21%	9.35	9.51	9.26	1,411
Jun 07 2024	9.48	-0.56	-5.58%	9.83	9.88	9.35	1,053
Jun 06 2024	10.04	0.02	0.20%	9.91	10.28	9.91	905
Jun 05 2024	10.02	0.23	2.40%	9.78	10.02	9.78	1,205
Jun 04 2024	9.785	0.01	0.05%	9.79	9.79	9.68	402
Jun 03 2024	9.78	0.47	5.05%	9.32	9.78	9.32	865
May 31 2024	9.31	0.16	1.75%	9.09	9.31	8.99	1,744
May 30 2024	9.15	0.29	3.27%	8.88	9.16	8.88	452
May 29 2024	8.86	-0.05	-0.56%	8.83	8.86	8.83	226
May 28 2024	8.91	-0.17	-1.87%	9.10	9.10	8.89	370
May 27 2024	9.08	-0.07	-0.77%	9.12	9.12	9.06	353
May 24 2024	9.15	-0.09	-0.97%	9.15	9.17	9.10	216
May 23 2024	9.24	0.14	1.54%	9.10	9.32	9.10	1,377
May 22 2024	9.10	-0.28	-2.93%	9.33	9.33	9.10	327
May 21 2024	9.375	0.06	0.70%	9.31	9.38	9.17	477
May 20 2024	9.31	0.16	1.75%	9.18	9.33	9.18	963
May 17 2024	9.15	0.12	1.27%	8.95	9.23	8.95	2,305
May 16 2024	9.035	0.37	4.21%	9.03	9.21	9.03	545
May 15 2024	8.67	0.38	4.58%	8.41	8.67	8.41	1,129
May 14 2024	8.29	-0.31	-3.60%	8.30	8.36	8.22	817
May 13 2024	8.60	-0.06	-0.69%	8.67	8.67	8.575	1,463
May 10 2024	8.66	-0.29	-3.24%	9.18	9.18	8.64	1,578
May 09 2024	8.95	-0.21	-2.29%	8.85	9.00	8.71	3,130
May 08 2024	9.16	-0.22	-2.35%	9.20	9.21	9.16	1,704
May 07 2024	9.38	0.21	2.29%	9.35	9.45	9.32	2,599
May 06 2024	9.17	0.13	1.44%	9.12	9.22	9.075	602
May 03 2024	9.04	0.12	1.35%	8.86	9.04	8.86	112
May 02 2024	8.92	0.29	3.36%	8.735	8.92	8.73	465
May 01 2024	8.63	0.00	0.00%	8.63	8.63	8.63	0.00
Apr 30 2024	8.63	-0.07	-0.80%	8.83	8.83	8.63	1,144
Apr 29 2024	8.70	-0.11	-1.25%	8.77	8.77	8.70	553
Apr 26 2024	8.81	0.13	1.50%	8.75	8.81	8.745	611
Apr 25 2024	8.68	-0.01	-0.12%	8.72	8.78	8.61	1,985
Apr 24 2024	8.69	-0.13	-1.47%	8.66	8.69	8.66	422

INSTONE REAL ESTGRP

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions