Indicators

Etsy Inc (NQ: ETSY )

67.34 -0.15 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.79	16.98	16.77	16.88	1,432,038	+0.06(+0.36%)
Sep 28, 2017	16.89	17.07	16.78	16.82	1,145,379	-0.14(-0.83%)
Sep 27, 2017	17.17	17.19	16.64	16.96	1,752,718	-0.08(-0.47%)
Sep 26, 2017	16.90	17.11	16.90	17.04	771,004	+0.14(+0.83%)
Sep 25, 2017	16.95	17.14	16.81	16.90	1,405,870	-0.21(-1.23%)
Sep 22, 2017	16.99	17.21	16.99	17.11	777,995	+0.00(+0.00%)
Sep 21, 2017	17.17	17.19	17.01	17.11	837,868	-0.07(-0.41%)
Sep 20, 2017	17.19	17.29	16.85	17.18	1,981,395	+0.01(+0.06%)
Sep 19, 2017	17.21	17.31	17.03	17.17	2,181,961	+0.04(+0.23%)
Sep 18, 2017	17.27	17.33	17.01	17.13	1,758,792	-0.04(-0.23%)
Sep 15, 2017	17.80	17.82	17.04	17.17	4,674,658	-0.59(-3.32%)
Sep 14, 2017	17.79	17.90	17.56	17.76	965,304	-0.03(-0.17%)
Sep 13, 2017	17.64	17.81	17.53	17.79	1,270,041	+0.17(+0.96%)
Sep 12, 2017	17.29	17.82	17.27	17.62	1,538,799	+0.28(+1.61%)
Sep 11, 2017	17.00	17.36	16.89	17.34	1,379,235	+0.46(+2.73%)
Sep 08, 2017	16.94	17.15	16.78	16.88	1,282,321	-0.12(-0.71%)
Sep 07, 2017	16.96	17.49	16.91	17.00	3,339,252	+0.38(+2.29%)
Sep 06, 2017	16.27	16.63	16.08	16.62	2,308,007	+0.30(+1.84%)
Sep 05, 2017	16.16	16.43	16.11	16.32	1,363,991	+0.01(+0.06%)

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.