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 (%)
Nov 30, 2020	161.94	164.64	153.36	160.70	11,334,829	+0.15(+0.09%)
Nov 27, 2020	148.72	160.63	148.53	160.55	5,023,000	+15.46(+10.66%)
Nov 25, 2020	138.63	146.95	138.51	145.09	3,551,900	+7.49(+5.44%)
Nov 24, 2020	139.99	140.04	133.65	137.60	3,331,298	-2.60(-1.85%)
Nov 23, 2020	141.00	143.23	138.22	140.20	2,593,514	+0.14(+0.10%)
Nov 20, 2020	136.52	143.96	136.26	140.06	4,421,200	+5.56(+4.13%)
Nov 19, 2020	128.00	134.70	127.44	134.50	3,008,673	+7.49(+5.90%)
Nov 18, 2020	127.84	129.24	124.70	127.01	2,537,369	-1.81(-1.41%)
Nov 17, 2020	126.71	128.94	123.60	128.82	2,499,663	+3.20(+2.55%)
Nov 16, 2020	122.54	127.24	120.50	125.62	3,493,981	+0.70(+0.56%)
Nov 13, 2020	128.55	130.00	123.33	124.92	3,484,400	-2.11(-1.66%)
Nov 12, 2020	129.64	133.50	125.81	127.03	3,876,161	-3.56(-2.73%)
Nov 11, 2020	121.92	131.07	121.79	130.59	5,256,927	+11.16(+9.34%)
Nov 10, 2020	126.22	126.40	113.49	119.43	6,261,771	-1.77(-1.46%)
Nov 09, 2020	130.38	134.00	116.31	121.20	10,623,315	-25.08(-17.15%)
Nov 06, 2020	143.68	146.60	140.55	146.28	2,591,100	+2.64(+1.84%)
Nov 05, 2020	140.00	144.95	138.12	143.64	2,731,367	+7.44(+5.46%)
Nov 04, 2020	135.50	138.79	133.51	136.20	3,634,762	+5.75(+4.41%)
Nov 03, 2020	127.96	131.99	125.59	130.45	2,935,174	+4.01(+3.17%)

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.