Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etsy Inc
(NQ:
ETSY
)
59.97
+0.73 (+1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 02, 2016
8.760
8.930
8.480
8.510
1,701,663
-0.27(-3.08%)
Apr 29, 2016
8.730
8.920
8.590
8.780
1,053,114
+0.08(+0.92%)
Apr 28, 2016
9.310
9.440
8.600
8.700
1,670,810
-0.63(-6.75%)
Apr 27, 2016
9.100
9.380
9.052
9.330
961,910
+0.27(+2.98%)
Apr 26, 2016
8.910
9.090
8.610
9.060
1,276,772
+0.06(+0.67%)
Apr 25, 2016
9.020
9.120
8.950
9.000
575,469
-0.03(-0.28%)
Apr 22, 2016
8.940
9.140
8.940
9.025
599,797
+0.04(+0.50%)
Apr 21, 2016
8.770
9.115
8.720
8.980
1,404,433
+0.19(+2.16%)
Apr 20, 2016
8.760
8.900
8.750
8.790
712,627
-0.04(-0.45%)
Apr 19, 2016
8.810
8.980
8.760
8.830
1,315,501
+0.00(+0.00%)
Apr 18, 2016
8.740
8.930
8.551
8.830
992,758
+0.06(+0.68%)
Apr 15, 2016
8.390
8.980
8.390
8.770
1,371,814
+0.31(+3.66%)
Apr 14, 2016
8.490
8.600
8.390
8.460
943,081
-0.03(-0.35%)
Apr 13, 2016
8.310
8.610
8.140
8.490
1,924,458
+0.24(+2.91%)
Apr 12, 2016
8.070
8.320
7.930
8.250
1,968,791
+0.20(+2.48%)
Apr 11, 2016
8.260
8.260
7.600
8.050
3,454,551
-0.21(-2.54%)
Apr 08, 2016
8.460
8.540
8.160
8.260
958,582
-0.12(-1.43%)
Apr 07, 2016
8.350
8.530
8.190
8.380
807,170
-0.10(-1.18%)
Apr 06, 2016
8.380
8.545
8.250
8.480
736,877
+0.16(+1.92%)
Apr 05, 2016
8.590
8.670
8.295
8.320
1,060,205
-0.39(-4.48%)
Apr 04, 2016
8.690
8.810
8.480
8.710
821,896
+0.04(+0.46%)
Apr 01, 2016
8.510
8.795
8.360
8.670
1,078,578
-0.03(-0.34%)
Mar 31, 2016
8.910
8.910
8.460
8.700
683,892
-0.21(-2.36%)
Mar 30, 2016
8.850
8.993
8.625
8.910
829,012
+0.16(+1.83%)
Mar 29, 2016
8.610
8.866
8.365
8.750
847,111
+0.05(+0.57%)
Mar 28, 2016
8.850
8.970
8.220
8.700
1,004,234
-0.15(-1.69%)
Mar 24, 2016
8.760
8.850
8.850
8.850
1,127,800
-0.02(-0.23%)
Mar 23, 2016
9.060
9.180
8.780
8.870
1,409,140
-0.28(-3.06%)
Mar 22, 2016
9.060
9.295
9.010
9.150
687,423
+0.09(+0.99%)
Mar 21, 2016
9.140
9.260
8.960
9.060
1,170,242
-0.17(-1.84%)
Mar 18, 2016
9.250
9.400
9.100
9.230
1,564,919
-0.04(-0.43%)
Mar 17, 2016
9.120
9.340
9.090
9.270
708,513
+0.11(+1.20%)
Mar 16, 2016
9.120
9.245
8.940
9.160
713,864
-0.01(-0.11%)
Mar 15, 2016
8.830
9.180
8.800
9.170
1,523,144
+0.12(+1.33%)
Mar 14, 2016
9.190
9.320
8.815
9.050
1,185,661
-0.22(-2.37%)
Mar 11, 2016
9.230
9.390
9.050
9.270
1,426,468
+0.21(+2.32%)
Mar 10, 2016
8.810
9.180
8.780
9.060
1,720,692
+0.32(+3.66%)
Mar 09, 2016
8.750
8.750
8.420
8.740
1,087,129
+0.06(+0.69%)
Mar 08, 2016
8.800
9.010
8.640
8.680
1,198,698
-0.26(-2.91%)
Mar 07, 2016
8.620
9.030
8.610
8.940
1,503,733
+0.12(+1.36%)
Mar 04, 2016
8.900
9.140
8.640
8.820
1,653,359
-0.07(-0.79%)
Mar 03, 2016
8.960
9.040
8.710
8.890
1,863,392
-0.03(-0.34%)
Mar 02, 2016
8.350
9.150
8.300
8.920
2,596,093
+0.56(+6.70%)
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
.