Etsy Inc (NQ: ETSY )

249.13 USD +7.86 (+3.26%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 13.43 13.50 13.21 13.46 495,799 -0.01(-0.07%)
Aug 30, 2016 13.49 13.66 13.33 13.47 566,088 -0.06(-0.44%)
Aug 29, 2016 13.41 13.76 13.38 13.53 570,686 +0.11(+0.82%)
Aug 26, 2016 13.53 13.73 13.24 13.42 2,005,520 -0.13(-0.96%)
Aug 25, 2016 13.69 13.87 13.49 13.55 737,228 -0.12(-0.88%)
Aug 24, 2016 13.90 14.05 13.64 13.67 549,624 -0.31(-2.22%)
Aug 23, 2016 14.11 14.16 13.92 13.98 827,059 -0.01(-0.07%)
Aug 22, 2016 14.04 14.17 13.84 13.99 649,247 -0.08(-0.57%)
Aug 19, 2016 14.19 14.25 14.05 14.07 633,462 -0.12(-0.85%)
Aug 18, 2016 13.95 14.29 13.93 14.19 703,645 +0.21(+1.50%)
Aug 17, 2016 14.26 14.32 13.86 13.98 944,146 -0.28(-1.96%)
Aug 16, 2016 14.46 14.46 14.15 14.26 942,703 -0.23(-1.59%)
Aug 15, 2016 14.54 14.66 14.41 14.49 1,100,889 +0.04(+0.28%)
Aug 12, 2016 14.42 14.69 14.31 14.45 1,130,060 -0.05(-0.34%)
Aug 11, 2016 13.76 14.56 13.76 14.50 2,051,649 +0.72(+5.22%)
Aug 10, 2016 13.76 13.85 13.47 13.78 1,148,398 +0.02(+0.15%)
Aug 09, 2016 13.60 14.00 13.50 13.76 1,365,526 +0.07(+0.51%)
Aug 08, 2016 13.74 13.90 13.45 13.69 1,683,848 -0.08(-0.58%)
Aug 05, 2016 13.84 13.89 13.33 13.77 3,089,639 -0.30(-2.13%)
Aug 04, 2016 13.66 14.21 13.54 14.07 2,414,306 +0.23(+1.66%)
Aug 03, 2016 13.60 14.57 13.22 13.84 9,889,188 +1.13(+8.89%)
Aug 02, 2016 12.16 12.95 11.72 12.71 7,815,436 +0.85(+7.17%)
Aug 01, 2016 10.55 12.00 10.21 11.86 9,388,071 +1.80(+17.89%)
Jul 29, 2016 10.12 10.20 9.910 10.06 964,491 -0.05(-0.49%)
Jul 28, 2016 9.880 10.31 9.810 10.11 1,691,697 +0.29(+2.95%)
Jul 27, 2016 9.920 10.07 9.810 9.820 713,706 -0.04(-0.41%)
Jul 26, 2016 9.850 10.00 9.800 9.860 758,028 -0.02(-0.20%)
Jul 25, 2016 9.810 10.04 9.770 9.880 759,173 +0.06(+0.61%)
Jul 22, 2016 9.800 9.910 9.760 9.820 575,640 -0.01(-0.10%)
Jul 21, 2016 10.02 10.21 9.815 9.830 798,431 -0.16(-1.60%)
Jul 20, 2016 9.880 10.09 9.820 9.990 844,318 +0.16(+1.63%)
Jul 19, 2016 9.990 10.06 9.820 9.830 1,300,963 -0.05(-0.51%)
Jul 18, 2016 10.00 10.00 9.697 9.880 613,569 -0.11(-1.10%)
Jul 15, 2016 10.19 10.20 9.890 9.990 1,044,511 -0.15(-1.48%)
Jul 14, 2016 10.20 10.29 10.10 10.14 675,898 -0.02(-0.20%)
Jul 13, 2016 10.20 10.32 10.05 10.16 1,137,392 -0.04(-0.39%)
Jul 12, 2016 9.800 10.78 9.780 10.20 4,263,576 +0.49(+5.05%)
Jul 11, 2016 9.690 9.840 9.540 9.710 1,574,200 +0.11(+1.15%)
Jul 08, 2016 9.310 9.850 9.210 9.600 1,347,590 +0.39(+4.23%)
Jul 07, 2016 9.150 9.410 9.075 9.210 919,206 -0.25(-2.64%)
Jul 05, 2016 9.550 9.550 9.270 9.460 628,839 -0.20(-2.07%)
Jul 01, 2016 9.630 9.660 9.660 9.660 487,400 +0.07(+0.73%)
Jun 30, 2016 9.410 9.600 9.400 9.590 746,888 +0.18(+1.91%)
Jun 29, 2016 8.980 9.470 8.870 9.410 885,301 +0.57(+6.45%)
Jun 28, 2016 8.850 8.975 8.760 8.840 759,615 +0.10(+1.14%)
Jun 27, 2016 9.070 9.120 8.560 8.740 2,746,234 -0.52(-5.62%)
Jun 24, 2016 9.490 9.680 9.210 9.260 11,475,199 -0.67(-6.75%)
Jun 23, 2016 9.660 10.03 9.640 9.930 1,756,466 +0.35(+3.65%)
Jun 22, 2016 9.730 9.890 9.490 9.580 1,166,852 -0.17(-1.74%)
Jun 21, 2016 9.950 10.10 9.434 9.750 1,892,958 -0.25(-2.50%)
Jun 20, 2016 9.860 10.00 9.765 10.00 1,584,026 +0.28(+2.88%)
Jun 17, 2016 9.910 9.972 9.660 9.720 1,527,834 -0.18(-1.82%)
Jun 16, 2016 9.690 9.985 9.480 9.900 996,353 +0.11(+1.12%)
Jun 15, 2016 9.620 9.880 9.580 9.790 1,092,969 +0.21(+2.19%)
Jun 14, 2016 9.580 9.860 9.390 9.580 1,365,410 +0.01(+0.10%)
Jun 13, 2016 9.390 9.700 9.320 9.570 1,264,528 +0.13(+1.38%)
Jun 10, 2016 9.550 9.730 9.380 9.440 933,055 -0.23(-2.38%)
Jun 09, 2016 9.560 9.730 9.400 9.670 1,097,117 +0.11(+1.15%)
Jun 08, 2016 9.690 9.790 9.500 9.560 865,318 -0.07(-0.73%)
Jun 07, 2016 9.630 9.790 9.500 9.630 1,457,565 -0.01(-0.10%)
Jun 06, 2016 9.230 9.660 9.190 9.640 1,204,541 +0.43(+4.67%)
Jun 03, 2016 9.240 9.310 9.090 9.210 737,281 -0.11(-1.18%)
Jun 02, 2016 9.360 9.410 8.980 9.320 1,030,678 -0.08(-0.85%)
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.