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 (%)
Jul 29, 2016 10.12 10.20 9.910 10.06 964,491 -0.05(-0.49%)
Jul 28, 2016 9.880 10.31 9.810 10.11 1,691,697 +0.29(+2.95%)
Jul 27, 2016 9.920 10.07 9.810 9.820 713,706 -0.04(-0.41%)
Jul 26, 2016 9.850 10.00 9.800 9.860 758,028 -0.02(-0.20%)
Jul 25, 2016 9.810 10.04 9.770 9.880 759,173 +0.06(+0.61%)
Jul 22, 2016 9.800 9.910 9.760 9.820 575,640 -0.01(-0.10%)
Jul 21, 2016 10.02 10.21 9.815 9.830 798,431 -0.16(-1.60%)
Jul 20, 2016 9.880 10.09 9.820 9.990 844,318 +0.16(+1.63%)
Jul 19, 2016 9.990 10.06 9.820 9.830 1,300,963 -0.05(-0.51%)
Jul 18, 2016 10.00 10.00 9.697 9.880 613,569 -0.11(-1.10%)
Jul 15, 2016 10.19 10.20 9.890 9.990 1,044,511 -0.15(-1.48%)
Jul 14, 2016 10.20 10.29 10.10 10.14 675,898 -0.02(-0.20%)
Jul 13, 2016 10.20 10.32 10.05 10.16 1,137,392 -0.04(-0.39%)
Jul 12, 2016 9.800 10.78 9.780 10.20 4,263,576 +0.49(+5.05%)
Jul 11, 2016 9.690 9.840 9.540 9.710 1,574,200 +0.11(+1.15%)
Jul 08, 2016 9.310 9.850 9.210 9.600 1,347,590 +0.39(+4.23%)
Jul 07, 2016 9.150 9.410 9.075 9.210 919,206 -0.25(-2.64%)
Jul 05, 2016 9.550 9.550 9.270 9.460 628,839 -0.20(-2.07%)
Jul 01, 2016 9.630 9.660 9.660 9.660 487,400 +0.07(+0.73%)
Jun 30, 2016 9.410 9.600 9.400 9.590 746,888 +0.18(+1.91%)
Jun 29, 2016 8.980 9.470 8.870 9.410 885,301 +0.57(+6.45%)
Jun 28, 2016 8.850 8.975 8.760 8.840 759,615 +0.10(+1.14%)
Jun 27, 2016 9.070 9.120 8.560 8.740 2,746,234 -0.52(-5.62%)
Jun 24, 2016 9.490 9.680 9.210 9.260 11,475,199 -0.67(-6.75%)
Jun 23, 2016 9.660 10.03 9.640 9.930 1,756,466 +0.35(+3.65%)
Jun 22, 2016 9.730 9.890 9.490 9.580 1,166,852 -0.17(-1.74%)
Jun 21, 2016 9.950 10.10 9.434 9.750 1,892,958 -0.25(-2.50%)
Jun 20, 2016 9.860 10.00 9.765 10.00 1,584,026 +0.28(+2.88%)
Jun 17, 2016 9.910 9.972 9.660 9.720 1,527,834 -0.18(-1.82%)
Jun 16, 2016 9.690 9.985 9.480 9.900 996,353 +0.11(+1.12%)
Jun 15, 2016 9.620 9.880 9.580 9.790 1,092,969 +0.21(+2.19%)
Jun 14, 2016 9.580 9.860 9.390 9.580 1,365,410 +0.01(+0.10%)
Jun 13, 2016 9.390 9.700 9.320 9.570 1,264,528 +0.13(+1.38%)
Jun 10, 2016 9.550 9.730 9.380 9.440 933,055 -0.23(-2.38%)
Jun 09, 2016 9.560 9.730 9.400 9.670 1,097,117 +0.11(+1.15%)
Jun 08, 2016 9.690 9.790 9.500 9.560 865,318 -0.07(-0.73%)
Jun 07, 2016 9.630 9.790 9.500 9.630 1,457,565 -0.01(-0.10%)
Jun 06, 2016 9.230 9.660 9.190 9.640 1,204,541 +0.43(+4.67%)
Jun 03, 2016 9.240 9.310 9.090 9.210 737,281 -0.11(-1.18%)
Jun 02, 2016 9.360 9.410 8.980 9.320 1,030,678 -0.08(-0.85%)
Jun 01, 2016 9.210 9.690 9.100 9.400 1,587,302 +0.15(+1.62%)
May 31, 2016 9.130 9.290 8.860 9.250 1,712,410 +0.31(+3.47%)
May 27, 2016 8.850 8.940 8.940 8.940 1,153,400 +0.08(+0.90%)
May 26, 2016 8.730 8.980 8.685 8.860 1,655,540 +0.30(+3.50%)
May 25, 2016 8.500 8.610 8.400 8.560 1,046,829 +0.07(+0.82%)
May 24, 2016 8.550 8.680 8.420 8.490 847,938 -0.06(-0.70%)
May 23, 2016 8.330 8.670 8.260 8.550 763,115 +0.17(+2.03%)
May 20, 2016 8.260 8.430 8.220 8.380 880,661 +0.16(+1.95%)
May 19, 2016 8.310 8.470 8.113 8.220 878,071 -0.12(-1.44%)
May 18, 2016 8.450 8.580 8.260 8.340 1,154,880 -0.14(-1.65%)
May 17, 2016 8.620 8.720 8.400 8.480 1,020,428 -0.13(-1.51%)
May 16, 2016 8.580 8.740 8.390 8.610 981,629 +0.02(+0.23%)
May 13, 2016 8.260 8.710 8.204 8.590 1,496,970 +0.31(+3.74%)
May 12, 2016 8.310 8.440 8.070 8.280 1,237,786 -0.01(-0.12%)
May 11, 2016 8.350 8.390 8.180 8.290 1,209,778 -0.12(-1.43%)
May 10, 2016 8.200 8.505 7.930 8.410 1,917,441 +0.22(+2.69%)
May 09, 2016 8.210 8.320 8.100 8.190 1,626,187 -0.08(-0.97%)
May 06, 2016 8.950 9.000 8.060 8.270 4,610,702 -0.70(-7.80%)
May 05, 2016 9.110 9.240 8.860 8.970 2,506,967 +0.15(+1.70%)
May 04, 2016 9.500 9.500 8.505 8.820 8,599,643 +0.42(+5.00%)
May 03, 2016 8.670 8.692 8.310 8.400 2,766,476 -0.11(-1.29%)
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.