Skip to main content

1stdibs.com Inc (NQ: DIBS )

4.170 -0.050 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.240 4.240 4.150 4.170 67,313 -0.05(-1.18%)
Oct 30, 2024 4.230 4.330 4.220 4.220 83,366 -0.01(-0.24%)
Oct 29, 2024 4.200 4.235 4.143 4.230 68,328 -0.01(-0.24%)
Oct 28, 2024 4.220 4.275 4.190 4.240 65,500 +0.05(+1.19%)
Oct 25, 2024 4.200 4.270 4.170 4.190 103,409 +0.02(+0.48%)
Oct 24, 2024 4.210 4.240 4.102 4.170 98,308 -0.02(-0.48%)
Oct 23, 2024 4.430 4.430 4.170 4.190 212,594 -0.22(-4.99%)
Oct 22, 2024 4.480 4.520 4.410 4.410 215,820 -0.07(-1.56%)
Oct 21, 2024 4.560 4.630 4.450 4.480 60,619 -0.07(-1.54%)
Oct 18, 2024 4.640 4.720 4.550 4.550 35,885 -0.09(-1.94%)
Oct 17, 2024 4.670 4.700 4.565 4.640 68,004 -0.02(-0.43%)
Oct 16, 2024 4.550 4.690 4.550 4.660 55,766 +0.12(+2.64%)
Oct 15, 2024 4.480 4.560 4.480 4.540 54,314 +0.04(+0.89%)
Oct 14, 2024 4.500 4.560 4.470 4.500 36,463 +0.01(+0.22%)
Oct 11, 2024 4.480 4.610 4.460 4.490 60,036 +0.02(+0.45%)
Oct 10, 2024 4.430 4.520 4.390 4.470 51,569 +0.02(+0.45%)
Oct 09, 2024 4.450 4.510 4.423 4.450 124,316 +0.02(+0.45%)
Oct 08, 2024 4.500 4.600 4.380 4.430 81,200 -0.06(-1.34%)
Oct 07, 2024 4.500 4.540 4.418 4.490 46,560 -0.01(-0.22%)
Oct 04, 2024 4.500 4.520 4.370 4.500 60,236 +0.07(+1.58%)
Oct 03, 2024 4.460 4.560 4.420 4.430 45,427 -0.04(-0.89%)
Oct 02, 2024 4.480 4.520 4.450 4.470 35,179 +0.00(+0.00%)
Oct 01, 2024 4.490 4.550 4.395 4.470 122,958 +0.06(+1.36%)
Sep 30, 2024 4.460 4.490 4.310 4.410 104,887 -0.08(-1.78%)
Sep 27, 2024 4.540 4.540 4.440 4.490 60,425 -0.03(-0.66%)
Sep 26, 2024 4.570 4.575 4.475 4.520 48,795 +0.03(+0.67%)
Sep 25, 2024 4.470 4.500 4.450 4.490 37,648 +0.03(+0.67%)
Sep 24, 2024 4.460 4.520 4.450 4.460 44,904 +0.01(+0.22%)
Sep 23, 2024 4.540 4.540 4.450 4.450 94,399 -0.05(-1.11%)
Sep 20, 2024 4.770 4.850 4.500 4.500 508,762 -0.29(-6.05%)
Sep 19, 2024 4.770 4.835 4.560 4.790 75,335 +0.14(+3.01%)
Sep 18, 2024 4.700 4.790 4.650 4.650 79,507 -0.07(-1.48%)
Sep 17, 2024 4.620 4.810 4.620 4.720 80,944 +0.15(+3.28%)
Sep 16, 2024 4.740 4.760 4.540 4.570 56,902 -0.19(-3.99%)
Sep 13, 2024 4.790 4.900 4.740 4.760 63,932 -0.08(-1.65%)
Sep 12, 2024 4.900 5.000 4.820 4.840 51,382 -0.03(-0.62%)
Sep 11, 2024 4.810 4.890 4.780 4.870 43,119 +0.03(+0.62%)
Sep 10, 2024 4.800 4.910 4.720 4.840 101,123 +0.03(+0.62%)
Sep 09, 2024 4.710 4.900 4.590 4.810 76,390 +0.10(+2.12%)
Sep 06, 2024 4.710 4.740 4.620 4.710 41,022 +0.00(+0.00%)
Sep 05, 2024 4.760 4.760 4.660 4.710 33,794 -0.01(-0.21%)
Sep 04, 2024 4.770 4.870 4.685 4.720 38,978 -0.07(-1.46%)
Sep 03, 2024 4.890 4.910 4.580 4.790 70,348 -0.12(-2.44%)
Aug 30, 2024 4.830 4.910 4.785 4.910 53,479 +0.10(+2.08%)
Aug 29, 2024 4.860 5.000 4.795 4.810 64,984 -0.02(-0.41%)
Aug 28, 2024 4.840 4.860 4.760 4.830 86,792 +0.02(+0.42%)
Aug 27, 2024 4.800 4.880 4.730 4.810 68,834 -0.04(-0.82%)
Aug 26, 2024 4.780 4.870 4.691 4.850 97,181 +0.07(+1.46%)
Aug 23, 2024 4.590 4.810 4.385 4.780 64,089 +0.24(+5.29%)
Aug 22, 2024 4.580 4.600 4.520 4.540 62,748 -0.01(-0.22%)
Aug 21, 2024 4.420 4.590 4.400 4.550 107,157 +0.22(+5.08%)
Aug 20, 2024 4.390 4.390 4.280 4.330 44,996 -0.06(-1.37%)
Aug 19, 2024 4.390 4.440 4.340 4.390 43,334 +0.04(+0.92%)
Aug 16, 2024 4.250 4.430 4.230 4.350 75,513 +0.09(+2.11%)
Aug 15, 2024 4.140 4.330 4.050 4.260 107,145 +0.22(+5.45%)
Aug 14, 2024 4.110 4.150 4.000 4.040 82,060 -0.08(-1.94%)
Aug 13, 2024 4.030 4.150 3.985 4.120 40,795 +0.10(+2.49%)
Aug 12, 2024 4.000 4.040 3.960 4.020 61,839 +0.01(+0.25%)
Aug 09, 2024 4.010 4.145 3.935 4.010 58,468 -0.02(-0.50%)
Aug 08, 2024 3.960 4.090 3.950 4.030 48,897 +0.10(+2.54%)
Aug 07, 2024 4.300 4.300 3.930 3.930 125,513 +0.00(+0.00%)
Aug 06, 2024 4.070 4.160 3.810 3.930 167,183 -0.14(-3.44%)
Aug 05, 2024 4.030 4.120 3.980 4.070 92,738 -0.17(-4.01%)
Aug 02, 2024 4.270 4.320 4.220 4.240 74,409 -0.10(-2.30%)
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.