ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

1stdibs.com, Inc. - Common Stock (NQ:DIBS)

5.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.860 5.955 5.685 5.810 196,666 +0.00(+0.00%)
Jan 08, 2026 5.810 5.980 5.596 5.810 133,190 -0.02(-0.34%)
Jan 07, 2026 5.870 5.958 5.680 5.830 181,085 -0.02(-0.34%)
Jan 06, 2026 5.720 5.920 5.505 5.850 197,828 +0.14(+2.45%)
Jan 05, 2026 5.900 5.970 5.670 5.710 206,274 -0.19(-3.22%)
Jan 02, 2026 6.030 6.130 5.860 5.900 105,334 -0.09(-1.50%)
Dec 31, 2025 5.970 6.050 5.930 5.990 100,343 +0.00(+0.00%)
Dec 30, 2025 6.000 6.170 5.940 5.990 114,086 -0.02(-0.33%)
Dec 29, 2025 5.870 6.020 5.856 6.010 189,159 +0.10(+1.69%)
Dec 26, 2025 5.880 5.970 5.880 5.910 118,745 -0.02(-0.34%)
Dec 24, 2025 5.820 5.985 5.660 5.930 119,826 +0.10(+1.72%)
Dec 23, 2025 5.910 5.980 5.760 5.830 219,806 -0.07(-1.19%)
Dec 22, 2025 5.920 6.020 5.900 5.900 147,783 -0.02(-0.34%)
Dec 19, 2025 6.170 6.220 5.900 5.920 232,715 -0.21(-3.43%)
Dec 18, 2025 6.240 6.310 5.970 6.130 200,013 -0.02(-0.33%)
Dec 17, 2025 5.930 6.340 5.930 6.150 208,919 +0.23(+3.89%)
Dec 16, 2025 5.860 6.010 5.860 5.920 99,700 +0.01(+0.17%)
Dec 15, 2025 6.000 6.000 5.900 5.910 207,933 -0.08(-1.34%)
Dec 12, 2025 5.900 6.160 5.900 5.990 230,031 +0.08(+1.35%)
Dec 11, 2025 5.990 6.080 5.900 5.910 132,313 -0.07(-1.17%)
Dec 10, 2025 6.200 6.300 5.920 5.980 255,744 -0.26(-4.17%)
Dec 09, 2025 5.950 6.480 5.780 6.240 1,018,126 +0.28(+4.70%)
Dec 08, 2025 6.120 6.120 5.910 5.960 143,647 -0.12(-1.97%)
Dec 05, 2025 6.190 6.265 5.960 6.080 387,441 -0.11(-1.78%)
Dec 04, 2025 6.500 6.580 6.130 6.190 380,841 -0.24(-3.73%)
Dec 03, 2025 6.200 6.625 6.200 6.430 552,327 +0.26(+4.21%)
Dec 02, 2025 5.960 6.320 5.900 6.170 419,767 +0.21(+3.52%)
Dec 01, 2025 5.630 6.090 5.560 5.960 369,396 +0.25(+4.38%)
Nov 28, 2025 5.740 5.810 5.620 5.710 219,233 +0.02(+0.35%)
Nov 26, 2025 5.390 5.750 5.350 5.690 308,321 +0.32(+5.96%)
Nov 25, 2025 5.080 5.515 5.000 5.370 590,031 +0.35(+6.97%)
Nov 24, 2025 5.020 5.150 4.870 5.020 497,845 +0.01(+0.20%)
Nov 21, 2025 4.780 5.030 4.590 5.010 341,030 +0.15(+3.09%)
Nov 20, 2025 5.340 5.420 4.810 4.860 430,908 -0.40(-7.60%)
Nov 19, 2025 4.820 5.343 4.810 5.260 657,072 +0.46(+9.58%)
Nov 18, 2025 4.780 4.900 4.675 4.800 706,579 -0.01(-0.21%)
Nov 17, 2025 4.920 5.000 4.790 4.810 323,085 -0.15(-3.02%)
Nov 14, 2025 4.600 4.985 4.550 4.960 2,212,690 +0.24(+5.08%)
Nov 13, 2025 4.900 5.049 4.550 4.720 418,699 -0.23(-4.65%)
Nov 12, 2025 4.310 4.950 4.010 4.950 1,219,627 +0.57(+13.01%)
Nov 11, 2025 4.150 4.380 4.120 4.380 249,233 +0.25(+6.05%)
Nov 10, 2025 4.090 4.258 3.970 4.130 533,385 +0.11(+2.74%)
Nov 07, 2025 3.990 4.170 3.830 4.020 666,041 +0.54(+15.52%)
Nov 06, 2025 3.590 3.620 3.465 3.480 101,890 -0.12(-3.33%)
Nov 05, 2025 3.520 3.641 3.520 3.600 52,754 +0.05(+1.41%)
Nov 04, 2025 3.560 3.640 3.510 3.550 104,357 -0.08(-2.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.