Indicators

Etsy Inc (NQ: ETSY )

66.76 -0.58 (-0.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	56.85	59.82	56.32	57.81	5,816,800	-0.11(-0.19%)
Feb 27, 2020	55.42	60.08	53.81	57.92	13,121,666	+7.23(+14.26%)
Feb 26, 2020	50.29	52.65	50.00	50.69	6,523,093	+0.80(+1.60%)
Feb 25, 2020	52.05	52.76	49.20	49.89	3,998,074	-1.44(-2.81%)
Feb 24, 2020	50.97	51.94	50.06	51.33	3,816,017	-2.37(-4.41%)
Feb 21, 2020	54.18	54.27	52.84	53.70	2,006,100	-0.69(-1.27%)
Feb 20, 2020	53.37	55.47	53.18	54.39	3,450,532	+1.21(+2.28%)
Feb 19, 2020	53.79	54.25	52.90	53.18	2,700,458	-0.14(-0.26%)
Feb 18, 2020	53.02	53.80	52.65	53.32	1,819,516	+0.16(+0.30%)
Feb 14, 2020	53.39	53.54	52.20	53.16	2,066,100	+0.19(+0.36%)
Feb 13, 2020	51.79	53.14	51.50	52.97	2,131,882	+0.72(+1.38%)
Feb 12, 2020	51.29	52.59	51.10	52.25	1,567,669	+1.69(+3.34%)
Feb 11, 2020	50.41	51.45	50.18	50.56	1,391,931	+0.19(+0.38%)
Feb 10, 2020	49.57	50.47	49.43	50.37	1,396,870	+0.73(+1.47%)
Feb 07, 2020	49.35	49.90	48.60	49.64	1,563,700	+0.16(+0.32%)
Feb 06, 2020	49.71	49.75	49.01	49.48	1,258,993	-0.09(-0.18%)
Feb 05, 2020	51.60	51.60	49.50	49.57	1,633,747	-1.15(-2.27%)
Feb 04, 2020	49.95	51.25	49.78	50.72	1,667,093	+1.36(+2.76%)

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.