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)

4.810 -0.790 (-14.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 5.440 5.620 5.220 5.500 161,719 +0.02(+0.36%)
Jan 30, 2026 5.490 5.560 5.185 5.480 450,011 -0.01(-0.18%)
Jan 29, 2026 5.750 5.780 5.440 5.490 300,801 -0.29(-5.02%)
Jan 28, 2026 5.850 5.920 5.750 5.780 110,902 -0.06(-1.03%)
Jan 27, 2026 5.770 5.960 5.720 5.840 177,470 +0.09(+1.57%)
Jan 26, 2026 5.730 5.850 5.710 5.750 191,742 -0.01(-0.17%)
Jan 23, 2026 5.780 5.900 5.690 5.760 127,029 -0.02(-0.35%)
Jan 22, 2026 5.870 6.200 5.750 5.780 191,075 -0.02(-0.34%)
Jan 21, 2026 5.720 5.830 5.650 5.800 240,745 +0.05(+0.87%)
Jan 20, 2026 5.790 5.830 5.430 5.750 213,186 -0.13(-2.21%)
Jan 16, 2026 5.680 5.900 5.540 5.880 118,700 +0.23(+4.07%)
Jan 15, 2026 5.920 5.920 5.590 5.650 258,982 -0.22(-3.75%)
Jan 14, 2026 5.850 6.250 5.830 5.870 241,119 +0.01(+0.17%)
Jan 13, 2026 5.840 5.910 5.785 5.860 127,700 +0.05(+0.86%)
Jan 12, 2026 5.800 5.960 5.800 5.810 89,147 +0.00(+0.00%)
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%)
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.