1stdibs.com Inc (NQ: DIBS )

4.560 +0.030 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 4.530 4.530 4.320 4.430 207,128 -0.06(-1.34%)
Jun 28, 2024 4.550 4.770 4.410 4.490 3,328,836 -0.05(-1.10%)
Jun 27, 2024 4.540 4.680 4.370 4.540 166,126 +0.14(+3.18%)
Jun 26, 2024 4.380 4.440 4.250 4.400 141,004 -0.02(-0.45%)
Jun 25, 2024 4.480 4.660 4.410 4.420 118,221 -0.04(-0.90%)
Jun 24, 2024 4.600 4.670 4.290 4.460 181,325 -0.17(-3.67%)
Jun 21, 2024 4.700 4.700 4.490 4.630 132,978 -0.04(-0.86%)
Jun 20, 2024 4.870 4.975 4.560 4.670 194,051 -0.22(-4.50%)
Jun 18, 2024 4.890 4.990 4.850 4.890 129,936 +0.02(+0.41%)
Jun 17, 2024 5.070 5.070 4.790 4.870 180,161 -0.22(-4.32%)
Jun 14, 2024 5.270 5.325 4.950 5.090 114,131 -0.21(-3.87%)
Jun 13, 2024 5.600 5.640 5.280 5.295 111,081 -0.34(-6.12%)
Jun 12, 2024 5.440 5.670 5.440 5.640 103,405 +0.13(+2.36%)
Jun 11, 2024 5.440 5.610 5.410 5.510 130,372 +0.01(+0.18%)
Jun 10, 2024 5.800 5.800 5.450 5.500 116,626 -0.10(-1.79%)
Jun 07, 2024 5.750 5.750 5.560 5.600 57,077 -0.14(-2.44%)
Jun 06, 2024 5.450 5.760 5.450 5.740 75,610 +0.29(+5.32%)
Jun 05, 2024 5.460 5.600 5.445 5.450 70,819 -0.11(-1.98%)
Jun 04, 2024 5.520 5.560 5.450 5.560 61,050 -0.03(-0.54%)
Jun 03, 2024 5.400 5.590 5.390 5.590 72,683 +0.20(+3.71%)
May 31, 2024 5.460 5.560 5.365 5.390 59,525 -0.08(-1.46%)
May 30, 2024 5.490 5.580 5.350 5.470 60,733 -0.01(-0.18%)
May 29, 2024 5.500 5.650 5.420 5.480 130,881 -0.05(-0.90%)
May 28, 2024 5.530 5.630 5.435 5.530 128,523 -0.01(-0.18%)
May 24, 2024 5.560 5.640 5.490 5.540 89,086 -0.01(-0.18%)
May 23, 2024 5.600 5.675 5.460 5.550 84,366 -0.05(-0.89%)
May 22, 2024 5.540 5.650 5.495 5.600 180,425 +0.07(+1.27%)
May 21, 2024 5.540 5.630 5.505 5.530 94,896 -0.05(-0.90%)
May 20, 2024 5.540 5.630 5.460 5.580 72,599 +0.00(+0.00%)
May 17, 2024 5.810 5.810 5.540 5.580 73,636 -0.22(-3.79%)
May 16, 2024 5.890 5.980 5.780 5.800 56,858 -0.09(-1.53%)
May 15, 2024 6.100 6.100 5.825 5.890 65,168 -0.16(-2.64%)
May 14, 2024 6.080 6.140 6.023 6.050 72,055 -0.02(-0.33%)
May 13, 2024 6.050 6.200 5.960 6.070 113,964 +0.02(+0.33%)
May 10, 2024 5.940 6.050 5.920 6.050 104,973 +0.15(+2.54%)
May 09, 2024 5.890 6.032 5.870 5.900 146,428 +0.02(+0.34%)
May 08, 2024 5.690 5.960 5.510 5.880 111,798 +0.19(+3.34%)
May 07, 2024 5.580 5.870 5.568 5.690 175,663 +0.05(+0.89%)
May 06, 2024 5.730 6.020 5.640 5.640 194,940 -0.10(-1.74%)
May 03, 2024 5.880 5.980 5.710 5.740 47,211 -0.10(-1.71%)
May 02, 2024 5.710 5.840 5.610 5.840 52,616 +0.15(+2.64%)
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.