Etsy Inc (NQ: ETSY )

201.09 USD -1.85 (-0.91%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.61 14.88 13.88 14.33 782,887 -0.49(-3.31%)
Aug 28, 2015 14.22 15.19 14.12 14.82 661,493 +0.53(+3.71%)
Aug 27, 2015 13.25 14.31 13.19 14.29 838,406 +1.25(+9.59%)
Aug 26, 2015 13.20 13.30 12.63 13.04 580,913 +0.17(+1.32%)
Aug 25, 2015 13.90 14.00 12.84 12.87 638,717 -0.06(-0.46%)
Aug 24, 2015 12.58 13.68 11.85 12.93 1,002,612 -0.53(-3.94%)
Aug 21, 2015 13.91 14.11 13.25 13.46 1,224,424 -0.79(-5.54%)
Aug 20, 2015 14.61 14.96 13.80 14.25 853,919 -0.73(-4.87%)
Aug 19, 2015 15.68 16.03 14.93 14.98 845,062 -0.88(-5.55%)
Aug 18, 2015 17.16 17.47 15.78 15.86 793,448 -1.49(-8.59%)
Aug 17, 2015 17.54 17.64 16.60 17.35 1,132,284 +0.27(+1.58%)
Aug 14, 2015 17.07 17.65 16.65 17.08 1,143,199 +0.09(+0.53%)
Aug 13, 2015 16.99 17.73 16.45 16.99 1,288,571 +0.11(+0.65%)
Aug 12, 2015 16.00 18.57 15.56 16.88 2,097,513 +0.87(+5.43%)
Aug 11, 2015 14.19 16.10 13.86 16.01 1,201,173 +1.72(+12.04%)
Aug 10, 2015 13.52 14.34 13.30 14.29 680,611 +0.85(+6.32%)
Aug 07, 2015 13.54 13.77 13.21 13.44 1,104,970 -0.15(-1.10%)
Aug 06, 2015 13.82 13.90 13.06 13.59 2,054,276 -0.19(-1.38%)
Aug 05, 2015 15.62 16.28 13.63 13.78 4,140,866 -5.45(-28.34%)
Aug 04, 2015 20.36 20.59 18.81 19.23 3,028,600 -1.27(-6.20%)
Aug 03, 2015 21.00 21.48 19.85 20.50 1,829,680 -0.34(-1.63%)
Jul 31, 2015 21.30 21.90 20.41 20.84 1,922,560 -0.36(-1.70%)
Jul 30, 2015 18.96 21.66 18.90 21.20 2,323,709 +2.22(+11.70%)
Jul 29, 2015 18.70 19.45 18.27 18.98 874,734 +0.33(+1.77%)
Jul 28, 2015 18.47 19.15 18.31 18.65 955,761 +0.35(+1.91%)
Jul 27, 2015 19.28 19.47 18.16 18.30 645,512 -1.01(-5.23%)
Jul 24, 2015 18.31 19.89 18.16 19.31 1,292,397 +0.87(+4.72%)
Jul 23, 2015 18.37 19.14 17.77 18.44 1,156,152 -0.01(-0.05%)
Jul 22, 2015 18.82 19.46 18.02 18.45 869,429 -0.53(-2.79%)
Jul 21, 2015 19.55 20.38 18.61 18.98 1,734,628 -0.58(-2.97%)
Jul 20, 2015 20.44 20.97 18.92 19.56 3,561,156 -2.42(-11.01%)
Jul 17, 2015 16.94 23.44 16.57 21.98 11,961,130 +5.15(+30.60%)
Jul 16, 2015 16.90 17.30 16.32 16.83 987,952 +0.01(+0.06%)
Jul 15, 2015 16.58 17.15 16.41 16.82 1,070,849 +0.31(+1.88%)
Jul 14, 2015 16.10 17.02 16.00 16.51 520,176 +0.48(+2.99%)
Jul 13, 2015 16.65 16.90 15.62 16.03 715,285 -0.50(-3.02%)
Jul 10, 2015 16.25 17.29 15.82 16.53 1,260,259 +0.33(+2.04%)
Jul 09, 2015 14.61 16.25 14.60 16.20 1,937,262 +1.65(+11.34%)
Jul 08, 2015 13.17 14.56 13.10 14.55 961,003 +1.23(+9.23%)
Jul 07, 2015 13.51 13.53 13.00 13.32 1,030,716 -0.08(-0.60%)
Jul 06, 2015 13.46 13.46 12.80 13.40 1,435,040 +0.13(+0.98%)
Jul 02, 2015 14.00 13.27 13.27 13.27 1,977,500 -0.74(-5.28%)
Jul 01, 2015 14.13 14.48 13.96 14.01 1,764,880 -0.04(-0.28%)
Jun 30, 2015 14.30 14.42 13.95 14.05 1,509,222 -0.18(-1.26%)
Jun 29, 2015 14.00 14.31 13.91 14.23 1,251,403 -0.02(-0.14%)
Jun 26, 2015 14.28 14.57 13.95 14.25 4,215,946 -0.65(-4.36%)
Jun 25, 2015 14.43 14.96 14.20 14.90 873,812 +0.51(+3.54%)
Jun 24, 2015 14.33 14.59 14.17 14.39 842,452 +0.05(+0.35%)
Jun 23, 2015 14.45 14.80 14.13 14.34 916,859 -0.08(-0.55%)
Jun 22, 2015 14.38 14.72 13.78 14.42 1,537,430 +0.11(+0.77%)
Jun 19, 2015 15.26 15.39 14.30 14.31 2,590,318 -1.02(-6.65%)
Jun 18, 2015 15.77 15.83 14.90 15.33 1,386,563 -0.44(-2.79%)
Jun 17, 2015 16.30 16.49 15.65 15.77 1,427,871 -0.52(-3.19%)
Jun 16, 2015 16.51 16.89 16.20 16.29 767,566 -0.03(-0.18%)
Jun 15, 2015 16.20 17.10 16.14 16.32 1,088,417 -0.32(-1.92%)
Jun 12, 2015 16.75 17.14 16.32 16.64 747,291 -0.22(-1.30%)
Jun 11, 2015 17.08 17.68 16.75 16.86 1,418,064 +0.08(+0.48%)
Jun 10, 2015 16.05 18.42 16.01 16.78 3,379,287 +0.79(+4.94%)
Jun 09, 2015 15.11 16.25 15.01 15.99 2,273,400 +1.13(+7.60%)
Jun 08, 2015 14.95 15.13 14.68 14.86 501,635 -0.17(-1.13%)
Jun 05, 2015 15.15 15.28 14.64 15.03 712,415 -0.04(-0.27%)
Jun 04, 2015 15.25 15.63 15.00 15.07 807,976 -0.25(-1.63%)
Jun 03, 2015 15.70 15.87 14.96 15.32 1,432,977 -0.54(-3.40%)
Jun 02, 2015 15.98 16.10 15.73 15.86 763,034 -0.19(-1.18%)
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.