Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etsy Inc (NQ: ETSY )

51.44 +3.45 (+7.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 7.650 7.960 7.310 7.940 3,461,245 +0.29(+3.79%)
Feb 26, 2016 7.970 8.000 7.520 7.650 2,887,998 -0.25(-3.16%)
Feb 25, 2016 7.890 8.080 7.210 7.900 3,543,246 +0.00(+0.00%)
Feb 24, 2016 8.500 8.530 7.660 7.900 8,775,437 +0.51(+6.90%)
Feb 23, 2016 8.040 8.060 7.300 7.390 3,868,094 -0.56(-7.04%)
Feb 22, 2016 8.050 8.080 7.710 7.950 1,018,898 +0.02(+0.25%)
Feb 19, 2016 7.710 8.020 7.610 7.930 1,064,069 +0.13(+1.67%)
Feb 18, 2016 8.030 8.100 7.504 7.800 1,177,509 -0.24(-2.99%)
Feb 17, 2016 7.530 8.430 7.440 8.040 4,620,077 +0.55(+7.34%)
Feb 16, 2016 7.000 7.610 6.750 7.490 2,044,152 +0.59(+8.55%)
Feb 12, 2016 6.780 6.900 6.900 6.900 601,300 +0.17(+2.53%)
Feb 11, 2016 6.580 6.890 6.440 6.730 528,506 +0.01(+0.15%)
Feb 10, 2016 6.370 6.990 6.360 6.720 863,438 +0.36(+5.66%)
Feb 09, 2016 6.650 6.830 6.176 6.360 900,933 -0.36(-5.36%)
Feb 08, 2016 6.930 6.990 6.400 6.720 1,052,519 -0.31(-4.41%)
Feb 05, 2016 7.410 7.460 6.980 7.030 1,125,127 -0.45(-6.02%)
Feb 04, 2016 7.250 7.520 7.100 7.480 748,400 +0.16(+2.19%)
Feb 03, 2016 7.100 7.540 6.910 7.320 954,741 +0.20(+2.81%)
Feb 02, 2016 7.400 7.430 7.030 7.120 1,739,685 -0.43(-5.70%)
Feb 01, 2016 7.750 7.750 7.360 7.550 840,441 -0.21(-2.71%)
Jan 29, 2016 7.480 7.780 7.360 7.760 1,189,981 +0.27(+3.60%)
Jan 28, 2016 7.370 7.590 7.080 7.490 1,355,297 +0.19(+2.60%)
Jan 27, 2016 7.320 7.440 7.210 7.300 485,387 -0.08(-1.08%)
Jan 26, 2016 7.240 7.420 7.030 7.380 434,615 +0.13(+1.79%)
Jan 25, 2016 7.360 7.440 7.210 7.250 807,922 -0.17(-2.29%)
Jan 22, 2016 7.110 7.455 7.070 7.420 888,328 +0.43(+6.15%)
Jan 21, 2016 6.920 7.260 6.710 6.990 1,167,351 +0.11(+1.60%)
Jan 20, 2016 6.540 7.000 6.040 6.880 1,631,815 +0.23(+3.46%)
Jan 19, 2016 7.060 7.090 6.545 6.650 1,426,254 -0.35(-5.00%)
Jan 15, 2016 6.930 7.000 7.000 7.000 798,800 -0.07(-0.99%)
Jan 14, 2016 7.040 7.280 6.680 7.070 1,944,055 +0.08(+1.14%)
Jan 13, 2016 7.390 7.580 6.760 6.990 1,185,283 -0.36(-4.90%)
Jan 12, 2016 7.440 7.500 6.890 7.350 1,698,403 -0.09(-1.21%)
Jan 11, 2016 8.120 8.200 7.430 7.440 1,965,360 -0.94(-11.22%)
Jan 08, 2016 8.740 8.870 8.350 8.380 786,274 -0.29(-3.34%)
Jan 07, 2016 8.610 9.050 8.360 8.670 1,167,729 -0.13(-1.48%)
Jan 06, 2016 8.300 8.820 8.150 8.800 939,301 +0.29(+3.41%)
Jan 05, 2016 8.240 8.550 8.080 8.510 698,721 +0.27(+3.28%)
Jan 04, 2016 8.180 8.300 8.000 8.240 1,063,721 -0.02(-0.24%)
Dec 31, 2015 8.390 8.260 8.260 8.260 1,213,000 -0.22(-2.59%)
Dec 30, 2015 8.450 8.510 8.370 8.480 813,620 -0.03(-0.35%)
Dec 29, 2015 8.520 8.600 8.230 8.510 793,061 -0.01(-0.12%)
Dec 28, 2015 8.840 8.920 8.400 8.520 1,065,568 -0.40(-4.48%)
Dec 24, 2015 8.810 8.920 8.920 8.920 335,400 +0.08(+0.90%)
Dec 23, 2015 8.830 9.100 8.755 8.840 705,896 +0.06(+0.68%)
Dec 22, 2015 8.100 8.790 8.000 8.780 1,003,465 +0.07(+0.80%)
Dec 21, 2015 8.710 8.757 8.415 8.710 658,430 +0.09(+1.04%)
Dec 18, 2015 9.550 9.630 8.605 8.620 2,215,943 -0.97(-10.11%)
Dec 17, 2015 9.760 9.950 9.560 9.590 706,440 -0.20(-2.04%)
Dec 16, 2015 9.620 9.880 9.520 9.790 1,272,860 +0.28(+2.94%)
Dec 15, 2015 9.540 9.700 9.250 9.510 2,131,844 +0.48(+5.32%)
Dec 14, 2015 8.630 9.050 8.630 9.030 749,430 +0.17(+1.92%)
Dec 11, 2015 9.150 9.230 8.680 8.860 949,968 -0.38(-4.11%)
Dec 10, 2015 9.390 9.520 9.070 9.240 687,314 -0.19(-2.01%)
Dec 09, 2015 9.500 9.680 8.877 9.430 1,356,504 -0.08(-0.84%)
Dec 08, 2015 9.300 9.590 8.710 9.510 1,567,463 +0.04(+0.42%)
Dec 07, 2015 9.310 9.600 9.020 9.470 1,443,512 +0.20(+2.16%)
Dec 04, 2015 9.290 9.350 8.755 9.270 914,169 +0.07(+0.76%)
Dec 03, 2015 9.330 9.360 9.010 9.200 604,031 -0.03(-0.33%)
Dec 02, 2015 9.240 9.460 9.190 9.230 453,028 -0.05(-0.54%)
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.