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
)
61.92
-1.53 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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
.