Etsy Inc (NQ: ETSY )

159.29 USD -3.85 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 12.62 12.71 12.25 12.61 1,055,807 -0.14(-1.10%)
Jan 30, 2017 12.86 12.87 12.50 12.75 846,416 -0.18(-1.39%)
Jan 27, 2017 13.00 13.11 12.71 12.93 912,818 -0.07(-0.54%)
Jan 26, 2017 13.10 13.61 12.90 13.00 2,226,724 +0.18(+1.40%)
Jan 25, 2017 13.04 13.21 12.77 12.82 1,008,229 -0.15(-1.16%)
Jan 24, 2017 12.80 13.00 12.61 12.97 922,959 +0.32(+2.53%)
Jan 23, 2017 12.40 12.66 12.22 12.65 1,075,810 +0.24(+1.93%)
Jan 20, 2017 12.57 12.66 12.21 12.41 1,765,192 -0.19(-1.51%)
Jan 19, 2017 12.91 13.03 12.40 12.60 1,528,207 -0.30(-2.33%)
Jan 18, 2017 12.79 13.04 12.57 12.90 1,063,955 +0.13(+1.02%)
Jan 17, 2017 12.53 13.20 12.53 12.77 1,380,536 +0.25(+2.00%)
Jan 13, 2017 12.52 12.52 12.52 0 +0.05(+0.40%)
Jan 12, 2017 12.65 12.73 12.30 12.47 685,557 -0.26(-2.04%)
Jan 11, 2017 12.86 12.90 12.47 12.73 760,287 -0.04(-0.31%)
Jan 10, 2017 12.32 12.90 12.25 12.77 1,556,483 +0.42(+3.40%)
Jan 09, 2017 13.08 13.17 12.22 12.35 1,961,196 -0.73(-5.58%)
Jan 06, 2017 12.22 13.24 12.11 13.08 3,652,974 +0.68(+5.48%)
Jan 05, 2017 12.35 12.51 11.88 12.40 2,153,683 +0.43(+3.59%)
Jan 04, 2017 11.91 12.02 11.76 11.97 1,043,347 +0.09(+0.76%)
Jan 03, 2017 11.97 12.13 11.74 11.88 1,274,405 +0.10(+0.85%)
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%)
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.