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)

6.070 -0.080 (-1.30%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 5.940 6.180 5.820 6.150 291,094 +0.17(+2.84%)
Apr 17, 2026 6.000 6.010 5.870 5.980 127,271 +0.03(+0.50%)
Apr 16, 2026 5.810 6.030 5.778 5.950 275,978 +0.15(+2.59%)
Apr 15, 2026 5.850 5.970 5.790 5.800 155,980 -0.02(-0.34%)
Apr 14, 2026 5.640 5.840 5.580 5.820 139,783 +0.23(+4.11%)
Apr 13, 2026 5.480 5.600 5.460 5.590 124,943 +0.10(+1.82%)
Apr 10, 2026 5.560 5.560 5.420 5.490 67,270 -0.06(-1.08%)
Apr 09, 2026 5.500 5.622 5.445 5.550 83,154 +0.03(+0.54%)
Apr 08, 2026 5.560 5.680 5.380 5.520 123,068 +0.10(+1.85%)
Apr 07, 2026 5.560 5.600 5.410 5.420 109,915 -0.15(-2.69%)
Apr 06, 2026 5.370 5.570 5.370 5.570 160,395 +0.16(+2.96%)
Apr 02, 2026 5.430 5.470 5.320 5.410 143,794 -0.10(-1.81%)
Apr 01, 2026 5.520 5.640 5.500 5.510 136,966 +0.01(+0.18%)
Mar 31, 2026 5.420 5.530 5.395 5.500 292,086 +0.13(+2.42%)
Mar 30, 2026 5.350 5.500 5.210 5.370 140,919 +0.08(+1.51%)
Mar 27, 2026 5.410 5.455 5.230 5.290 165,833 -0.13(-2.40%)
Mar 26, 2026 5.540 5.630 5.410 5.420 146,922 -0.16(-2.87%)
Mar 25, 2026 5.440 5.580 5.390 5.580 146,636 +0.14(+2.57%)
Mar 24, 2026 5.440 5.520 5.380 5.440 141,690 -0.05(-0.91%)
Mar 23, 2026 5.420 5.590 5.293 5.490 176,773 +0.11(+2.04%)
Mar 20, 2026 5.500 5.590 5.360 5.380 166,138 -0.11(-2.00%)
Mar 19, 2026 5.400 5.520 5.240 5.490 148,764 +0.00(+0.00%)
Mar 18, 2026 5.490 5.660 5.475 5.490 169,393 +0.00(+0.00%)
Mar 17, 2026 5.440 5.590 5.440 5.490 164,388 +0.03(+0.55%)
Mar 16, 2026 5.370 5.540 5.370 5.460 192,718 +0.09(+1.68%)
Mar 13, 2026 5.460 5.550 5.350 5.370 213,479 -0.06(-1.10%)
Mar 12, 2026 5.410 5.520 5.320 5.430 227,892 -0.03(-0.55%)
Mar 11, 2026 5.450 5.510 5.408 5.460 234,616 -0.01(-0.18%)
Mar 10, 2026 5.450 5.590 5.356 5.470 303,253 -0.02(-0.36%)
Mar 09, 2026 5.550 5.600 5.365 5.490 292,210 -0.11(-1.96%)
Mar 06, 2026 5.460 5.740 5.460 5.600 184,019 -0.14(-2.44%)
Mar 05, 2026 5.670 5.890 5.610 5.740 144,536 +0.04(+0.70%)
Mar 04, 2026 5.730 5.970 5.630 5.700 261,019 -0.02(-0.35%)
Mar 03, 2026 5.500 5.730 5.450 5.720 521,988 +0.39(+7.32%)
Mar 02, 2026 4.790 5.490 4.660 5.330 289,459 +0.52(+10.81%)
Feb 27, 2026 5.040 5.040 4.380 4.810 527,958 -0.79(-14.11%)
Feb 26, 2026 5.520 5.619 5.470 5.600 114,041 +0.10(+1.82%)
Feb 25, 2026 5.460 5.595 5.330 5.500 227,295 +0.05(+0.92%)
Feb 24, 2026 5.190 5.610 5.113 5.450 204,311 +0.21(+4.01%)
Feb 23, 2026 5.400 5.455 5.165 5.240 156,034 -0.18(-3.32%)
Feb 20, 2026 5.260 5.460 5.260 5.420 165,457 +0.13(+2.46%)
Feb 19, 2026 5.190 5.350 5.090 5.290 186,237 +0.07(+1.34%)
Feb 18, 2026 5.070 5.340 5.055 5.220 177,468 +0.17(+3.37%)
Feb 17, 2026 5.300 5.430 4.922 5.050 167,127 -0.27(-5.08%)
Feb 13, 2026 5.400 5.470 5.290 5.320 187,104 -0.08(-1.48%)
Feb 12, 2026 5.510 5.600 5.370 5.400 286,404 -0.11(-2.00%)
Feb 11, 2026 5.520 5.570 5.420 5.510 137,078 +0.00(+0.00%)
Feb 10, 2026 5.460 5.575 5.410 5.510 126,302 +0.08(+1.47%)
Feb 09, 2026 5.280 5.450 5.210 5.430 372,921 +0.16(+3.04%)
Feb 06, 2026 5.350 5.450 5.210 5.270 227,927 -0.06(-1.13%)
Feb 05, 2026 5.430 5.530 5.300 5.330 205,383 -0.11(-2.02%)
Feb 04, 2026 5.560 5.560 5.290 5.440 195,186 -0.12(-2.16%)
Feb 03, 2026 5.510 5.615 5.450 5.560 265,089 +0.06(+1.09%)
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.