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 (NQ: DIBS )

4.910 +0.100 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 4.580 4.580 4.315 4.340 85,641 -0.24(-5.24%)
Jul 31, 2024 4.570 4.650 4.449 4.580 63,579 +0.03(+0.66%)
Jul 30, 2024 4.530 4.580 4.490 4.550 109,523 +0.03(+0.66%)
Jul 29, 2024 4.710 4.760 4.515 4.520 38,943 -0.18(-3.83%)
Jul 26, 2024 4.600 4.880 4.550 4.700 161,149 +0.16(+3.52%)
Jul 25, 2024 4.430 4.610 4.420 4.540 83,793 +0.13(+2.95%)
Jul 24, 2024 4.470 4.540 4.380 4.410 121,771 -0.08(-1.78%)
Jul 23, 2024 4.530 4.570 4.460 4.490 111,651 -0.07(-1.54%)
Jul 22, 2024 4.560 4.600 4.485 4.560 121,764 +0.05(+1.11%)
Jul 19, 2024 4.520 4.582 4.500 4.510 76,452 +0.00(+0.00%)
Jul 18, 2024 4.690 4.770 4.500 4.510 62,760 -0.16(-3.43%)
Jul 17, 2024 4.710 4.770 4.580 4.670 148,385 -0.12(-2.51%)
Jul 16, 2024 4.670 4.790 4.660 4.790 64,648 +0.18(+3.90%)
Jul 15, 2024 4.570 4.703 4.550 4.610 111,219 +0.05(+1.10%)
Jul 12, 2024 4.570 4.680 4.500 4.560 85,085 +0.03(+0.66%)
Jul 11, 2024 4.260 4.560 4.240 4.530 144,829 +0.33(+7.86%)
Jul 10, 2024 4.280 4.380 4.190 4.200 61,950 -0.14(-3.23%)
Jul 09, 2024 4.430 4.490 4.280 4.340 112,033 -0.07(-1.59%)
Jul 08, 2024 4.560 4.570 4.360 4.410 83,609 -0.11(-2.43%)
Jul 05, 2024 4.530 4.590 4.430 4.520 89,673 -0.03(-0.66%)
Jul 03, 2024 4.580 4.590 4.510 4.550 38,227 +0.00(+0.00%)
Jul 02, 2024 4.380 4.580 4.370 4.550 92,887 +0.12(+2.71%)
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.


 

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.