Etsy Inc (NQ: ETSY )

200.74 USD -2.20 (-1.08%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.79 16.98 16.76 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 16.42 16.11 16.32 1,363,991 +0.01(+0.06%)
Sep 01, 2017 16.43 16.53 16.18 16.31 633,116 -0.06(-0.37%)
Aug 31, 2017 16.26 16.60 16.26 16.37 1,202,104 +0.20(+1.24%)
Aug 30, 2017 16.00 16.39 15.92 16.17 980,896 +0.14(+0.87%)
Aug 29, 2017 15.74 16.06 15.64 16.03 1,475,009 +0.20(+1.26%)
Aug 28, 2017 15.75 15.90 15.64 15.83 2,430,057 +0.19(+1.21%)
Aug 25, 2017 16.00 16.03 15.44 15.64 990,183 -0.20(-1.26%)
Aug 24, 2017 15.63 15.86 15.46 15.84 1,412,902 +0.23(+1.47%)
Aug 23, 2017 15.54 15.65 15.54 15.61 724,661 -0.02(-0.13%)
Aug 22, 2017 15.51 15.69 15.46 15.63 731,540 +0.20(+1.30%)
Aug 21, 2017 15.53 15.63 15.39 15.43 1,069,865 -0.16(-1.03%)
Aug 18, 2017 15.44 15.72 15.40 15.59 1,513,967 +0.01(+0.06%)
Aug 17, 2017 15.53 15.68 15.31 15.58 2,019,356 -0.02(-0.13%)
Aug 16, 2017 15.66 15.87 15.47 15.60 2,018,643 -0.04(-0.26%)
Aug 15, 2017 16.18 16.25 15.53 15.64 3,736,325 -0.55(-3.40%)
Aug 14, 2017 16.31 16.39 16.01 16.19 1,676,851 -0.03(-0.18%)
Aug 11, 2017 16.00 16.69 15.90 16.22 3,050,080 +0.32(+2.01%)
Aug 10, 2017 15.77 15.96 15.41 15.90 3,342,981 +0.05(+0.32%)
Aug 09, 2017 15.36 15.94 15.13 15.85 2,734,028 +0.23(+1.47%)
Aug 08, 2017 15.40 15.87 15.32 15.62 3,270,145 +0.16(+1.03%)
Aug 07, 2017 15.21 15.69 15.20 15.46 2,726,931 +0.31(+2.05%)
Aug 04, 2017 15.49 16.00 14.82 15.15 5,164,128 +1.56(+11.48%)
Aug 03, 2017 14.05 14.29 13.58 13.59 2,612,162 -0.43(-3.07%)
Aug 02, 2017 14.40 14.42 13.94 14.02 1,202,518 -0.29(-2.03%)
Aug 01, 2017 14.39 14.39 14.15 14.31 1,317,924 -0.06(-0.42%)
Jul 31, 2017 14.65 14.76 14.27 14.37 957,570 -0.27(-1.84%)
Jul 28, 2017 14.72 15.01 14.61 14.64 867,801 -0.20(-1.35%)
Jul 27, 2017 14.99 15.05 14.39 14.84 1,000,292 -0.08(-0.54%)
Jul 26, 2017 14.65 15.07 14.65 14.92 1,122,386 +0.27(+1.84%)
Jul 25, 2017 14.53 14.69 14.29 14.65 648,221 +0.16(+1.10%)
Jul 24, 2017 14.60 14.78 14.47 14.49 852,243 -0.13(-0.89%)
Jul 21, 2017 14.62 14.63 14.30 14.62 1,870,879 +0.12(+0.83%)
Jul 20, 2017 14.71 14.75 14.48 14.50 805,060 -0.10(-0.68%)
Jul 19, 2017 15.02 15.02 14.52 14.60 963,239 -0.31(-2.08%)
Jul 18, 2017 14.76 14.97 14.54 14.91 991,206 +0.14(+0.95%)
Jul 17, 2017 15.07 15.21 14.72 14.77 799,730 -0.29(-1.93%)
Jul 14, 2017 15.23 15.29 15.05 15.06 547,057 -0.12(-0.79%)
Jul 13, 2017 14.93 15.20 14.83 15.18 960,094 +0.25(+1.67%)
Jul 12, 2017 14.97 15.14 14.87 14.93 1,088,353 +0.11(+0.74%)
Jul 11, 2017 14.90 15.04 14.62 14.82 1,607,961 -0.19(-1.27%)
Jul 10, 2017 15.01 15.14 14.84 15.01 841,368 -0.01(-0.07%)
Jul 07, 2017 14.73 15.15 14.69 15.02 1,243,973 +0.39(+2.67%)
Jul 06, 2017 14.77 14.89 14.53 14.63 843,940 -0.26(-1.75%)
Jul 05, 2017 14.77 15.07 14.68 14.89 1,204,389 +0.17(+1.15%)
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.