Skip to main content

1stdibs.com Inc (NQ: DIBS )

5.960 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.990 6.080 5.930 5.960 204,397 +0.01(+0.17%)
Mar 27, 2024 6.060 6.130 5.880 5.950 144,022 -0.11(-1.82%)
Mar 26, 2024 6.020 6.240 5.980 6.060 151,912 +0.02(+0.41%)
Mar 25, 2024 6.210 6.250 6.010 6.035 98,117 -0.12(-1.87%)
Mar 22, 2024 5.950 6.228 5.950 6.150 56,379 +0.10(+1.65%)
Mar 21, 2024 5.970 6.140 5.955 6.050 119,016 +0.06(+1.00%)
Mar 20, 2024 5.970 6.080 5.885 5.990 151,040 +0.04(+0.67%)
Mar 19, 2024 5.950 6.091 5.900 5.950 133,912 +0.00(+0.00%)
Mar 18, 2024 6.150 6.250 5.900 5.950 242,480 +0.05(+0.85%)
Mar 15, 2024 6.000 6.150 5.830 5.900 119,138 -0.15(-2.48%)
Mar 14, 2024 6.110 6.300 5.910 6.050 152,281 -0.01(-0.17%)
Mar 13, 2024 5.450 6.120 5.450 6.060 160,762 +0.65(+12.01%)
Mar 12, 2024 5.850 5.850 5.390 5.410 102,470 -0.41(-7.04%)
Mar 11, 2024 5.150 5.880 5.104 5.820 175,864 +0.57(+10.86%)
Mar 08, 2024 5.300 5.420 5.230 5.250 61,589 -0.01(-0.19%)
Mar 07, 2024 5.070 5.340 5.050 5.260 34,130 +0.19(+3.75%)
Mar 06, 2024 5.150 5.420 5.000 5.070 54,457 -0.05(-0.98%)
Mar 05, 2024 5.150 5.447 4.960 5.120 81,543 -0.20(-3.76%)
Mar 04, 2024 5.240 5.650 5.207 5.320 127,102 +0.07(+1.33%)
Mar 01, 2024 5.170 5.490 5.050 5.250 170,411 +0.10(+1.94%)
Feb 29, 2024 4.650 5.299 4.650 5.150 123,859 +0.16(+3.21%)
Feb 28, 2024 5.070 5.070 4.560 4.990 98,368 -0.03(-0.60%)
Feb 27, 2024 5.010 5.080 4.920 5.020 86,469 +0.00(+0.00%)
Feb 26, 2024 4.700 5.050 4.690 5.020 91,116 +0.27(+5.68%)
Feb 23, 2024 4.600 4.880 4.550 4.750 157,219 +0.14(+3.04%)
Feb 22, 2024 4.650 4.770 4.600 4.610 27,677 -0.04(-0.86%)
Feb 21, 2024 4.680 4.850 4.650 4.650 47,658 -0.03(-0.64%)
Feb 20, 2024 4.590 4.870 4.590 4.680 105,911 +0.00(+0.00%)
Feb 16, 2024 4.750 4.830 4.570 4.680 29,828 -0.08(-1.68%)
Feb 15, 2024 4.750 4.850 4.670 4.760 29,846 +0.00(+0.00%)
Feb 14, 2024 4.650 4.790 4.550 4.760 34,408 +0.20(+4.39%)
Feb 13, 2024 4.730 4.830 4.560 4.560 44,711 -0.28(-5.79%)
Feb 12, 2024 4.470 4.990 4.430 4.840 65,962 +0.36(+8.04%)
Feb 09, 2024 4.540 4.565 4.450 4.480 63,117 -0.02(-0.44%)
Feb 08, 2024 4.400 4.570 4.400 4.500 18,619 +0.10(+2.27%)
Feb 07, 2024 4.520 4.633 4.385 4.400 43,339 -0.13(-2.87%)
Feb 06, 2024 4.500 4.580 4.455 4.530 36,588 +0.03(+0.67%)
Feb 05, 2024 4.470 4.500 4.440 4.500 47,534 -0.12(-2.60%)
Feb 02, 2024 4.430 4.635 4.430 4.620 48,354 +0.19(+4.29%)
Feb 01, 2024 4.620 4.630 4.415 4.430 89,223 -0.18(-3.90%)
Jan 31, 2024 4.800 4.830 4.590 4.610 41,676 -0.25(-5.14%)
Jan 30, 2024 4.890 4.960 4.830 4.860 45,799 -0.06(-1.22%)
Jan 29, 2024 4.970 5.008 4.880 4.920 33,650 -0.02(-0.40%)
Jan 26, 2024 4.980 5.050 4.920 4.940 34,553 -0.05(-1.00%)
Jan 25, 2024 5.000 5.050 4.780 4.990 43,538 -0.01(-0.20%)
Jan 24, 2024 5.000 5.090 4.990 5.000 39,539 +0.00(+0.10%)
Jan 23, 2024 5.050 5.130 4.960 4.995 37,407 +0.00(+0.10%)
Jan 22, 2024 4.840 5.110 4.840 4.990 74,402 +0.10(+2.04%)
Jan 19, 2024 4.990 5.106 4.850 4.890 42,102 -0.11(-2.10%)
Jan 18, 2024 5.010 5.240 4.880 4.995 187,942 +0.00(+0.10%)
Jan 17, 2024 4.730 5.020 4.660 4.990 169,431 +0.21(+4.39%)
Jan 16, 2024 4.670 4.900 4.595 4.780 76,156 +0.10(+2.14%)
Jan 12, 2024 4.670 4.870 4.590 4.680 36,260 +0.01(+0.21%)
Jan 11, 2024 4.500 4.830 4.320 4.670 68,173 +0.18(+4.01%)
Jan 10, 2024 4.700 4.700 4.490 4.490 50,945 -0.16(-3.44%)
Jan 09, 2024 4.970 5.030 4.200 4.650 1,617,028 -0.32(-6.44%)
Jan 08, 2024 4.890 5.180 4.790 4.970 82,145 +0.00(+0.00%)
Jan 05, 2024 4.950 5.190 4.806 4.970 127,810 +0.06(+1.22%)
Jan 04, 2024 4.810 5.120 4.690 4.910 178,999 +0.22(+4.69%)
Jan 03, 2024 4.630 4.720 4.500 4.690 51,606 +0.06(+1.30%)
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.