Indicators

Etsy Inc (NQ: ETSY )

67.43 +0.23 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	17.00	17.10	16.50	16.76	940,363	-0.28(-1.64%)
May 28, 2015	16.95	17.10	16.72	17.04	489,191	-0.02(-0.12%)
May 27, 2015	17.02	17.63	16.85	17.06	878,589	-0.03(-0.18%)
May 26, 2015	16.59	17.30	16.18	17.09	1,798,475	-0.08(-0.47%)
May 22, 2015	17.82	17.17	17.17	17.17	2,012,100	-0.34(-1.94%)
May 21, 2015	17.37	17.69	16.91	17.51	2,319,080	+0.31(+1.80%)
May 20, 2015	16.90	17.32	15.70	17.20	11,105,096	-3.80(-18.10%)
May 19, 2015	20.56	21.31	19.66	21.00	2,001,610	+0.44(+2.14%)
May 18, 2015	19.51	20.75	19.15	20.56	1,211,067	+0.51(+2.54%)
May 15, 2015	20.56	20.82	19.51	20.05	1,177,791	-0.55(-2.67%)
May 14, 2015	19.83	20.75	19.62	20.60	1,044,166	+0.77(+3.88%)
May 13, 2015	20.50	20.78	19.50	19.83	1,536,009	-0.74(-3.60%)
May 12, 2015	21.23	21.41	20.36	20.57	1,140,278	-0.28(-1.34%)
May 11, 2015	20.71	21.47	20.30	20.85	2,115,351	-1.86(-8.19%)
May 08, 2015	23.93	24.10	22.50	22.71	784,007	-0.98(-4.14%)
May 07, 2015	23.40	24.42	22.71	23.69	616,630	+0.29(+1.24%)
May 06, 2015	24.15	25.42	23.03	23.40	1,290,653	-0.75(-3.11%)
May 05, 2015	23.22	24.32	21.90	24.15	1,065,805	+0.91(+3.92%)
May 04, 2015	21.75	23.29	21.75	23.24	648,130	+1.49(+6.85%)

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.