Etsy Inc (NQ: ETSY )

282.90 USD -8.48 (-2.91%)
Streaming Delayed Price Updated: 4:02 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 29.66 30.06 29.40 29.94 1,518,607 +0.44(+1.49%)
Apr 27, 2018 29.65 29.80 29.02 29.50 901,971 -0.03(-0.10%)
Apr 26, 2018 28.75 29.61 28.75 29.53 1,302,499 +0.80(+2.78%)
Apr 25, 2018 29.09 29.20 28.24 28.73 1,256,601 -0.24(-0.83%)
Apr 24, 2018 29.79 30.09 28.42 28.97 2,257,739 -0.76(-2.56%)
Apr 23, 2018 30.22 30.86 29.52 29.73 2,013,884 -0.28(-0.93%)
Apr 20, 2018 30.00 30.66 29.78 30.01 1,564,150 -0.22(-0.73%)
Apr 19, 2018 30.09 30.39 29.62 30.23 1,815,058 -0.17(-0.56%)
Apr 18, 2018 30.50 30.71 29.93 30.40 2,148,798 +0.12(+0.40%)
Apr 17, 2018 29.57 30.48 29.22 30.28 2,535,120 +0.89(+3.03%)
Apr 16, 2018 29.12 29.90 29.05 29.39 3,051,943 +0.42(+1.45%)
Apr 13, 2018 30.93 30.95 28.51 28.97 4,938,342 -1.61(-5.26%)
Apr 12, 2018 30.43 30.78 30.04 30.58 3,303,677 +0.38(+1.26%)
Apr 11, 2018 29.88 30.59 29.57 30.20 3,385,610 +0.30(+1.00%)
Apr 10, 2018 28.12 30.24 28.05 29.90 5,629,087 +2.30(+8.33%)
Apr 09, 2018 27.63 28.20 27.58 27.60 1,203,956 -0.03(-0.11%)
Apr 06, 2018 27.63 2,878,333 -0.91(-3.19%)
Apr 05, 2018 28.39 28.63 27.74 28.54 2,092,620 +0.70(+2.51%)
Apr 04, 2018 27.19 27.92 26.81 27.84 1,949,313 +0.01(+0.04%)
Apr 03, 2018 28.05 28.25 27.60 27.83 2,005,147 -0.14(-0.50%)
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.