Etsy Inc (NQ: ETSY )

228.00 USD +6.91 (+3.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

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%)
May 01, 2015 22.25 23.00 21.27 21.75 687,379 -0.49(-2.20%)
Apr 30, 2015 22.66 23.18 21.82 22.24 1,221,650 -0.18(-0.80%)
Apr 29, 2015 24.49 24.97 22.32 22.42 1,674,691 -2.07(-8.45%)
Apr 28, 2015 25.75 25.90 24.18 24.49 954,977 -1.41(-5.44%)
Apr 27, 2015 25.70 26.47 25.21 25.90 731,504 +0.32(+1.25%)
Apr 24, 2015 25.55 25.70 25.00 25.58 532,833 -0.04(-0.16%)
Apr 23, 2015 24.93 25.74 24.08 25.62 1,299,238 +0.50(+1.99%)
Apr 22, 2015 26.00 26.24 24.95 25.12 1,442,915 -0.63(-2.45%)
Apr 21, 2015 24.97 26.04 24.56 25.75 2,185,057 +0.85(+3.41%)
Apr 20, 2015 28.77 28.90 24.87 24.90 3,075,896 -2.68(-9.72%)
Apr 17, 2015 29.77 30.30 26.51 27.58 3,965,469 -2.42(-8.07%)
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.