Etsy Inc (NQ: ETSY )

163.70 USD -3.10 (-1.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.78 11.78 11.78 0 +0.02(+0.17%)
Dec 29, 2016 11.89 12.12 11.59 11.76 937,699 -0.11(-0.93%)
Dec 28, 2016 12.20 12.39 11.82 11.87 1,378,342 -0.31(-2.55%)
Dec 27, 2016 12.00 12.58 11.99 12.18 1,097,595 +0.20(+1.67%)
Dec 23, 2016 11.98 11.98 11.98 0 +0.04(+0.34%)
Dec 22, 2016 12.61 12.76 11.65 11.94 3,959,359 -0.73(-5.76%)
Dec 21, 2016 12.75 12.99 12.62 12.67 1,046,957 -0.11(-0.86%)
Dec 20, 2016 12.82 12.86 12.67 12.78 956,174 -0.14(-1.08%)
Dec 19, 2016 12.82 12.99 12.49 12.92 945,895 +0.14(+1.10%)
Dec 16, 2016 12.61 12.87 12.53 12.78 2,575,426 +0.23(+1.83%)
Dec 15, 2016 11.95 12.61 11.75 12.55 2,633,302 +0.71(+6.00%)
Dec 14, 2016 11.93 12.46 11.70 11.84 1,386,884 -0.40(-3.27%)
Dec 13, 2016 12.22 12.48 12.13 12.24 1,308,614 +0.06(+0.49%)
Dec 12, 2016 12.42 12.42 12.06 12.18 1,043,829 -0.19(-1.54%)
Dec 09, 2016 12.60 12.85 12.28 12.37 864,939 -0.20(-1.59%)
Dec 08, 2016 12.67 12.70 12.46 12.57 1,135,084 -0.03(-0.24%)
Dec 07, 2016 12.40 12.64 12.26 12.60 963,742 +0.24(+1.94%)
Dec 06, 2016 12.19 12.38 12.00 12.36 1,171,894 +0.27(+2.23%)
Dec 05, 2016 11.90 12.30 11.89 12.09 1,044,215 +0.26(+2.20%)
Dec 02, 2016 11.92 11.94 11.30 11.83 2,693,361 -0.10(-0.84%)
Dec 01, 2016 12.38 12.41 11.64 11.93 2,788,539 -0.47(-3.79%)
Nov 30, 2016 12.86 12.97 12.21 12.40 1,723,732 -0.33(-2.59%)
Nov 29, 2016 12.85 12.91 12.60 12.73 982,317 -0.11(-0.86%)
Nov 28, 2016 13.04 13.08 12.76 12.84 1,069,034 -0.25(-1.91%)
Nov 25, 2016 13.34 13.40 13.05 13.09 525,421 -0.03(-0.23%)
Nov 23, 2016 13.12 13.12 13.12 0 +0.02(+0.15%)
Nov 22, 2016 12.91 13.16 12.77 13.10 1,300,994 +0.16(+1.24%)
Nov 21, 2016 12.66 13.01 12.58 12.94 1,541,972 +0.35(+2.78%)
Nov 18, 2016 12.47 12.67 12.34 12.59 1,328,442 +0.13(+1.04%)
Nov 17, 2016 12.85 12.85 12.08 12.46 1,003,968 +0.46(+3.83%)
Nov 16, 2016 12.01 12.28 11.84 12.00 1,301,359 -0.05(-0.41%)
Nov 15, 2016 11.65 12.09 11.62 12.05 1,529,388 +0.38(+3.26%)
Nov 14, 2016 11.86 11.90 11.57 11.67 1,190,654 -0.05(-0.43%)
Nov 11, 2016 11.38 11.84 11.30 11.72 1,340,299 +0.24(+2.09%)
Nov 10, 2016 11.55 11.65 11.32 11.48 2,163,942 +0.11(+0.97%)
Nov 09, 2016 11.50 11.50 11.02 11.37 1,507,342 -0.15(-1.30%)
Nov 08, 2016 11.69 11.92 11.39 11.52 1,597,205 -0.25(-2.12%)
Nov 07, 2016 11.82 11.94 11.62 11.77 1,369,197 +0.32(+2.79%)
Nov 04, 2016 11.05 11.51 11.02 11.45 1,490,958 +0.36(+3.25%)
Nov 03, 2016 11.21 11.47 10.84 11.09 2,033,640 -0.18(-1.60%)
Nov 02, 2016 13.25 13.25 11.23 11.27 5,770,724 -1.68(-12.97%)
Nov 01, 2016 13.11 13.45 12.83 12.95 3,077,223 -0.03(-0.23%)
Oct 31, 2016 12.50 13.22 12.43 12.98 2,225,387 +0.55(+4.42%)
Oct 28, 2016 12.83 13.04 12.40 12.43 1,658,019 -0.40(-3.12%)
Oct 27, 2016 13.24 13.53 12.75 12.83 1,360,731 -0.30(-2.28%)
Oct 26, 2016 13.52 13.54 13.12 13.13 1,341,569 -0.42(-3.10%)
Oct 25, 2016 14.10 14.21 13.38 13.55 1,778,501 -0.55(-3.90%)
Oct 24, 2016 14.27 14.51 13.97 14.10 1,210,736 -0.13(-0.91%)
Oct 21, 2016 14.12 14.30 14.06 14.23 944,264 -0.08(-0.56%)
Oct 20, 2016 14.43 14.55 14.21 14.31 911,335 -0.17(-1.17%)
Oct 19, 2016 14.40 14.61 14.38 14.48 555,975 +0.09(+0.63%)
Oct 18, 2016 14.58 14.66 14.32 14.39 838,301 +0.02(+0.14%)
Oct 17, 2016 14.41 14.48 14.05 14.37 897,563 -0.11(-0.76%)
Oct 14, 2016 14.92 15.05 14.48 14.48 1,061,558 -0.34(-2.29%)
Oct 13, 2016 14.91 15.02 14.60 14.82 1,211,549 -0.29(-1.92%)
Oct 12, 2016 15.19 15.31 14.95 15.11 870,682 -0.16(-1.05%)
Oct 11, 2016 15.72 15.81 14.95 15.27 1,525,331 -0.54(-3.42%)
Oct 10, 2016 15.85 15.99 15.58 15.81 1,428,537 +0.33(+2.13%)
Oct 07, 2016 15.47 16.05 15.25 15.48 3,513,071 +0.35(+2.31%)
Oct 06, 2016 15.26 15.41 15.02 15.13 734,655 -0.22(-1.43%)
Oct 05, 2016 15.43 15.66 15.22 15.35 1,998,205 -0.02(-0.13%)
Oct 04, 2016 14.81 15.83 14.81 15.37 2,713,018 +0.65(+4.42%)
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.