Etsy Inc (NQ: ETSY )

206.05 USD -2.81 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.00 14.19 13.31 13.69 500,820 -0.13(-0.94%)
Sep 29, 2015 13.94 14.20 13.52 13.82 540,583 -0.06(-0.43%)
Sep 28, 2015 14.12 14.37 13.86 13.88 592,046 -0.23(-1.63%)
Sep 25, 2015 15.13 15.29 14.00 14.11 425,515 -0.87(-5.81%)
Sep 24, 2015 14.39 14.99 14.16 14.98 244,146 +0.37(+2.53%)
Sep 23, 2015 15.16 15.34 14.34 14.61 341,399 -0.57(-3.75%)
Sep 22, 2015 15.50 15.99 15.10 15.18 393,386 -0.72(-4.53%)
Sep 21, 2015 15.44 16.73 15.17 15.90 897,399 +0.50(+3.25%)
Sep 18, 2015 15.28 15.70 14.90 15.40 617,239 -0.21(-1.35%)
Sep 17, 2015 14.32 15.66 14.32 15.61 643,488 +1.22(+8.48%)
Sep 16, 2015 14.53 14.66 14.14 14.39 207,256 -0.21(-1.44%)
Sep 15, 2015 14.48 14.76 14.38 14.60 189,978 +0.22(+1.53%)
Sep 14, 2015 14.17 14.50 13.98 14.38 209,887 +0.07(+0.49%)
Sep 11, 2015 14.08 14.38 13.96 14.31 270,272 +0.08(+0.56%)
Sep 10, 2015 13.89 14.30 13.87 14.23 336,975 +0.24(+1.72%)
Sep 09, 2015 14.54 14.60 13.90 13.99 516,774 -0.37(-2.58%)
Sep 08, 2015 14.57 14.65 14.08 14.36 252,115 +0.15(+1.06%)
Sep 04, 2015 13.90 14.21 14.21 14.21 297,800 +0.19(+1.36%)
Sep 03, 2015 14.26 14.79 13.94 14.02 398,438 -0.33(-2.30%)
Sep 02, 2015 14.23 14.56 13.88 14.35 431,796 +0.29(+2.06%)
Sep 01, 2015 13.84 14.45 13.80 14.06 440,741 -0.27(-1.88%)
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%)
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.