FinancialContent is the trusted provider of stock market information to the media industry.
Etsy Inc (NQ: ETSY)
48.15 USD  -0.60 (-1.23%)
Streaming Delayed Price  /  Updated: 11:38 AM EDT, Sep 21, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 20, 2018 50.29 50.76 48.29 48.75 2,895,284 -1.41(-2.81%)
Sep 19, 2018 51.67 52.19 49.03 50.16 2,529,825 -1.47(-2.85%)
Sep 18, 2018 50.52 52.10 50.07 51.63 3,416,438 +1.53(+3.05%)
Sep 17, 2018 52.40 53.19 48.51 50.10 6,665,639 -2.75(-5.20%)
Sep 14, 2018 51.08 53.25 50.59 52.85 4,280,800 +2.30(+4.55%)
Sep 13, 2018 49.08 50.91 49.08 50.55 3,030,962 +1.38(+2.81%)
Sep 12, 2018 49.44 49.89 48.06 49.17 2,202,721 -0.23(-0.47%)
Sep 11, 2018 46.62 49.59 46.58 49.40 2,394,065 +2.21(+4.68%)
Sep 10, 2018 47.40 47.60 46.42 47.19 2,203,176 +0.05(+0.11%)
Sep 07, 2018 45.62 48.23 45.18 47.14 1,953,800 +1.02(+2.21%)
Sep 06, 2018 47.33 47.39 45.50 46.12 2,708,174 -1.27(-2.68%)
Sep 05, 2018 50.44 50.45 46.43 47.39 3,427,566 -3.27(-6.45%)
Sep 04, 2018 48.66 50.84 48.66 50.66 2,686,520 +1.97(+4.05%)
Aug 31, 2018 48.69 48.69 48.69 0 +0.38(+0.79%)
Aug 30, 2018 47.61 49.00 47.04 48.31 1,466,587 +0.55(+1.15%)
Aug 29, 2018 48.24 48.24 47.36 47.76 1,787,787 -0.12(-0.25%)
Aug 28, 2018 48.63 48.72 46.76 47.88 2,041,833 -0.26(-0.54%)
Aug 27, 2018 49.34 49.65 47.73 48.14 2,465,598 -0.90(-1.84%)
Aug 24, 2018 48.93 49.62 48.31 49.04 1,920,500 +0.23(+0.47%)
Aug 23, 2018 48.16 49.24 47.93 48.81 2,495,134 +0.97(+2.03%)
Aug 22, 2018 47.28 47.91 47.18 47.84 1,581,780 +0.27(+0.57%)
Aug 21, 2018 47.24 48.03 46.43 47.57 2,235,513 +0.67(+1.43%)
Aug 20, 2018 47.02 47.64 45.90 46.90 2,381,211 +0.37(+0.80%)
Aug 17, 2018 45.63 46.78 45.06 46.53 3,028,000 +0.90(+1.97%)
Aug 16, 2018 45.42 46.00 45.02 45.63 2,399,872 +0.77(+1.72%)
Aug 15, 2018 45.77 46.00 43.95 44.86 3,175,281 -1.28(-2.77%)
Aug 14, 2018 45.55 46.36 44.70 46.14 2,566,277 +0.95(+2.10%)
Aug 13, 2018 46.31 47.39 45.09 45.19 3,112,414 -0.87(-1.89%)
Aug 10, 2018 43.35 46.61 43.07 46.06 4,015,000 +2.33(+5.33%)
Aug 09, 2018 42.99 44.00 41.84 43.73 2,178,537 +0.61(+1.41%)
Aug 08, 2018 43.53 44.00 42.05 43.12 5,149,622 -0.72(-1.64%)
Aug 07, 2018 49.78 50.60 43.53 43.84 16,690,017 +1.41(+3.32%)
Aug 06, 2018 41.74 42.98 41.05 42.43 4,249,101 +0.89(+2.14%)
Aug 03, 2018 42.39 42.82 40.90 41.54 1,367,600 -0.86(-2.03%)
Aug 02, 2018 40.78 42.48 40.17 42.40 1,413,807 +1.20(+2.91%)
Aug 01, 2018 41.06 42.00 40.81 41.20 2,099,074 +0.34(+0.83%)
Jul 31, 2018 40.13 41.54 39.64 40.86 1,640,592 +0.63(+1.57%)
Jul 30, 2018 42.14 42.25 39.15 40.23 2,678,841 -1.74(-4.15%)
Jul 27, 2018 42.71 42.75 41.34 41.97 2,698,000 -0.64(-1.50%)
Jul 26, 2018 42.46 43.11 41.92 42.61 2,061,944 -0.37(-0.86%)
Jul 25, 2018 42.00 43.28 42.00 42.98 1,594,484 +1.21(+2.90%)
Jul 24, 2018 43.54 43.77 41.03 41.77 1,995,394 -1.46(-3.38%)
Jul 23, 2018 43.83 43.85 42.40 43.23 2,388,675 -0.57(-1.30%)
Jul 20, 2018 43.24 44.04 43.21 43.80 1,065,020 +0.57(+1.32%)
Jul 19, 2018 44.36 45.25 43.19 43.23 1,639,566 -1.21(-2.72%)
Jul 18, 2018 44.26 44.61 43.44 44.44 2,934,243 +0.19(+0.43%)
Jul 17, 2018 42.66 44.40 42.34 44.25 1,215,876 +1.34(+3.12%)
Jul 16, 2018 42.90 43.13 42.15 42.91 1,354,819 -0.09(-0.21%)
Jul 13, 2018 43.44 43.84 42.56 43.00 1,167,244 -0.24(-0.56%)
Jul 12, 2018 43.36 43.49 42.96 43.24 1,766,973 -0.15(-0.35%)
Jul 11, 2018 43.38 44.29 42.66 43.39 1,315,766 -0.40(-0.91%)
Jul 10, 2018 44.73 45.33 43.58 43.79 1,272,576 -0.72(-1.62%)
Jul 09, 2018 45.01 45.59 43.60 44.51 1,621,051 -0.20(-0.45%)
Jul 06, 2018 43.79 44.84 43.55 44.71 1,610,980 +0.85(+1.94%)
Jul 05, 2018 42.69 43.98 42.69 43.86 1,471,049 +1.28(+3.01%)
Jul 03, 2018 42.58 42.58 42.58 0 -0.20(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More