Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1stdibs.com Inc (NQ: DIBS )

6.040 -0.030 (-0.49%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.250 8.250 7.880 7.990 136,146 -0.22(-2.68%)
Mar 30, 2022 8.190 8.570 8.090 8.210 132,527 -0.01(-0.12%)
Mar 29, 2022 8.060 8.430 8.060 8.220 163,478 +0.24(+3.01%)
Mar 28, 2022 8.240 8.300 7.745 7.980 339,771 -0.21(-2.56%)
Mar 25, 2022 8.600 8.600 8.120 8.190 258,642 -0.47(-5.43%)
Mar 24, 2022 8.920 9.058 8.500 8.660 241,424 -0.14(-1.59%)
Mar 23, 2022 8.850 9.220 8.790 8.800 199,494 -0.07(-0.79%)
Mar 22, 2022 8.610 9.000 8.450 8.870 308,474 +0.37(+4.35%)
Mar 21, 2022 8.740 9.070 8.465 8.500 437,964 -0.24(-2.75%)
Mar 18, 2022 7.910 8.870 7.910 8.740 2,242,932 +0.75(+9.39%)
Mar 17, 2022 8.020 8.340 7.760 7.990 564,969 +0.00(+0.00%)
Mar 16, 2022 7.910 8.020 7.650 7.990 415,784 +0.28(+3.63%)
Mar 15, 2022 7.960 8.150 7.620 7.710 344,918 -0.22(-2.77%)
Mar 14, 2022 7.820 8.220 7.810 7.930 449,693 +0.07(+0.89%)
Mar 11, 2022 7.850 8.000 7.690 7.860 166,784 -0.07(-0.88%)
Mar 10, 2022 7.550 8.030 7.500 7.930 174,065 +0.22(+2.85%)
Mar 09, 2022 7.830 8.270 7.620 7.710 482,167 +0.06(+0.78%)
Mar 08, 2022 7.480 8.300 7.480 7.650 709,822 +0.10(+1.32%)
Mar 07, 2022 7.740 7.790 7.490 7.550 569,779 -0.25(-3.21%)
Mar 04, 2022 7.980 7.990 7.520 7.800 391,536 -0.18(-2.26%)
Mar 03, 2022 8.030 8.230 7.930 7.980 594,480 -0.02(-0.25%)
Mar 02, 2022 7.190 8.565 6.490 8.000 1,830,665 -2.33(-22.56%)
Mar 01, 2022 11.12 11.41 10.24 10.33 297,837 -0.62(-5.66%)
Feb 28, 2022 10.73 11.29 10.54 10.95 277,322 +0.20(+1.86%)
Feb 25, 2022 10.24 10.78 10.11 10.75 156,933 +0.63(+6.23%)
Feb 24, 2022 9.030 10.13 9.010 10.12 237,313 +0.39(+4.01%)
Feb 23, 2022 10.10 10.18 9.590 9.730 181,851 -0.11(-1.12%)
Feb 22, 2022 10.34 10.52 9.730 9.840 243,288 -0.36(-3.53%)
Feb 18, 2022 10.20 0 -0.83(-7.52%)
Feb 17, 2022 11.26 11.64 11.01 11.03 102,115 -0.31(-2.69%)
Feb 16, 2022 11.35 11.50 11.01 11.34 110,727 -0.05(-0.48%)
Feb 15, 2022 11.07 11.48 11.07 11.39 109,056 +0.46(+4.21%)
Feb 14, 2022 11.36 11.65 10.72 10.93 154,002 -0.53(-4.62%)
Feb 11, 2022 11.20 11.84 11.19 11.46 218,313 +0.29(+2.60%)
Feb 10, 2022 10.48 11.40 10.28 11.17 425,349 +0.23(+2.10%)
Feb 09, 2022 10.56 11.06 10.28 10.94 381,624 +0.55(+5.29%)
Feb 08, 2022 9.550 10.44 9.510 10.39 302,370 +0.81(+8.46%)
Feb 07, 2022 9.640 9.910 9.470 9.580 188,859 -0.05(-0.52%)
Feb 04, 2022 9.600 9.815 9.230 9.630 118,682 +0.24(+2.56%)
Feb 03, 2022 9.580 9.350 9.390 143,506 -0.47(-4.77%)
Feb 02, 2022 10.50 10.62 9.705 9.860 174,922 -0.64(-6.10%)
Feb 01, 2022 10.60 10.60 10.16 10.50 259,978 +0.20(+1.94%)
Jan 31, 2022 9.770 10.30 219,343 +0.62(+6.40%)
Jan 28, 2022 9.450 9.720 8.990 9.680 254,050 +0.18(+1.89%)
Jan 27, 2022 9.430 9.810 9.100 9.500 379,795 +0.21(+2.26%)
Jan 26, 2022 9.790 9.900 9.200 9.290 308,807 -0.14(-1.48%)
Jan 25, 2022 9.460 9.610 9.000 9.430 364,397 -0.22(-2.28%)
Jan 24, 2022 9.110 9.660 8.780 9.650 319,474 +0.27(+2.88%)
Jan 21, 2022 9.910 10.04 9.330 9.380 194,728 -0.53(-5.35%)
Jan 20, 2022 10.06 10.43 9.871 9.910 147,427 -0.09(-0.90%)
Jan 19, 2022 10.31 10.40 9.910 10.00 147,657 -0.24(-2.34%)
Jan 18, 2022 10.21 10.88 10.19 10.24 128,352 -0.21(-2.01%)
Jan 14, 2022 10.45 0 -0.14(-1.32%)
Jan 13, 2022 11.39 11.39 10.53 10.59 144,601 -0.58(-5.19%)
Jan 12, 2022 11.21 11.42 10.95 11.17 323,699 +0.18(+1.64%)
Jan 11, 2022 11.00 11.25 10.76 10.99 280,250 +0.01(+0.09%)
Jan 10, 2022 11.16 11.16 10.46 10.98 197,163 -0.05(-0.45%)
Jan 07, 2022 11.07 11.33 10.78 11.03 136,235 -0.12(-1.08%)
Jan 06, 2022 11.09 11.61 10.85 11.15 223,418 +0.13(+1.18%)
Jan 05, 2022 11.80 11.97 10.90 11.02 458,260 -0.81(-6.85%)
Jan 04, 2022 11.91 12.09 11.65 11.83 177,555 -0.27(-2.23%)
Jan 03, 2022 12.00 12.19 11.53 12.10 206,593 -0.41(-3.28%)
Dec 31, 2021 12.25 12.68 12.06 12.51 157,620 +0.19(+1.54%)
Dec 30, 2021 11.90 12.51 11.90 12.32 181,581 +0.43(+3.62%)
Dec 29, 2021 12.53 12.70 11.71 11.89 181,697 -0.52(-4.19%)
Dec 28, 2021 12.69 12.83 12.30 12.41 121,631 -0.34(-2.67%)
Dec 27, 2021 12.78 12.99 12.52 12.75 130,755 +0.00(+0.00%)
Dec 23, 2021 12.59 12.86 12.15 12.75 223,895 +0.37(+2.99%)
Dec 22, 2021 12.49 12.90 12.19 12.38 339,418 -0.16(-1.28%)
Dec 21, 2021 12.19 12.79 12.10 12.54 315,292 +0.55(+4.59%)
Dec 20, 2021 11.65 12.05 11.50 11.99 322,296 -0.04(-0.33%)
Dec 17, 2021 11.88 12.29 11.51 12.03 483,848 +0.05(+0.42%)
Dec 16, 2021 12.61 12.98 11.83 11.98 287,510 -0.44(-3.54%)
Dec 15, 2021 11.96 12.87 11.46 12.42 585,576 +0.42(+3.50%)
Dec 14, 2021 12.81 12.93 11.95 12.00 453,046 -1.12(-8.54%)
Dec 13, 2021 13.66 13.66 12.77 13.12 720,235 +0.25(+1.94%)
Dec 10, 2021 12.29 13.00 12.29 12.87 216,066 +0.56(+4.55%)
Dec 09, 2021 13.00 13.37 12.23 12.31 620,268 -0.84(-6.39%)
Dec 08, 2021 13.38 13.60 12.54 13.15 462,932 -0.44(-3.24%)
Dec 07, 2021 13.28 14.04 13.28 13.59 384,075 +0.59(+4.54%)
Dec 06, 2021 12.85 13.20 12.50 13.00 286,869 +0.08(+0.62%)
Dec 03, 2021 13.10 13.20 12.48 12.92 396,379 -0.17(-1.30%)
Dec 02, 2021 12.56 13.11 12.34 13.09 276,366 +0.41(+3.23%)
Dec 01, 2021 12.98 13.31 12.30 12.68 322,450 -0.21(-1.63%)
Nov 30, 2021 12.85 13.37 12.44 12.89 300,839 -0.06(-0.46%)
Nov 29, 2021 13.77 14.00 12.90 12.95 502,658 -0.55(-4.07%)
Nov 26, 2021 13.40 13.85 13.20 13.50 220,550 -0.35(-2.53%)
Nov 24, 2021 12.18 13.90 12.16 13.85 489,137 +1.59(+12.97%)
Nov 23, 2021 13.05 13.28 12.06 12.26 562,404 -0.58(-4.52%)
Nov 22, 2021 13.57 13.57 12.75 12.84 502,881 -0.53(-3.96%)
Nov 19, 2021 13.40 13.70 13.05 13.37 348,860 -0.18(-1.33%)
Nov 18, 2021 13.63 13.65 13.49 13.55 324,770 -0.08(-0.59%)
Nov 17, 2021 13.29 13.94 13.21 13.63 336,369 +0.44(+3.34%)
Nov 16, 2021 13.23 13.90 12.75 13.19 624,159 -0.19(-1.42%)
Nov 15, 2021 15.01 15.01 13.25 13.38 984,539 -1.60(-10.68%)
Nov 12, 2021 14.55 15.79 14.43 14.98 241,187 +0.48(+3.31%)
Nov 11, 2021 14.50 15.08 13.84 14.50 574,157 +0.52(+3.72%)
Nov 10, 2021 14.63 13.98 391,805 -0.64(-4.38%)
Nov 09, 2021 15.99 16.11 14.47 14.62 261,835 -1.27(-7.99%)
Nov 08, 2021 16.23 16.73 15.67 15.89 188,539 -0.45(-2.75%)
Nov 05, 2021 16.70 16.98 16.11 16.34 130,328 -0.35(-2.10%)
Nov 04, 2021 17.25 17.25 16.10 16.69 173,423 -0.40(-2.34%)
Nov 03, 2021 17.02 17.50 16.28 17.09 178,852 +0.14(+0.83%)
Nov 02, 2021 16.48 17.05 15.45 16.95 227,116 +0.35(+2.11%)
Nov 01, 2021 17.29 16.65 16.09 16.60 190,139 -0.54(-3.15%)
Oct 29, 2021 16.88 17.82 16.79 17.14 149,475 +0.22(+1.30%)
Oct 28, 2021 16.76 17.18 16.16 16.92 149,667 +0.23(+1.38%)
Oct 27, 2021 17.47 18.20 16.26 16.69 239,689 -0.98(-5.55%)
Oct 26, 2021 18.28 17.67 444,227 -0.06(-0.34%)
Oct 25, 2021 17.86 18.00 15.72 17.73 1,061,270 +2.22(+14.31%)
Oct 22, 2021 17.90 19.00 15.02 15.51 731,516 +0.54(+3.61%)
Oct 21, 2021 14.77 15.36 14.44 14.97 102,658 +0.13(+0.88%)
Oct 20, 2021 14.69 15.34 14.27 14.84 145,521 +0.15(+1.02%)
Oct 19, 2021 14.50 14.99 14.39 14.69 114,730 +0.15(+1.03%)
Oct 18, 2021 14.65 14.98 14.25 14.54 246,774 -0.25(-1.69%)
Oct 15, 2021 14.68 14.88 14.30 14.79 68,899 +0.29(+2.00%)
Oct 14, 2021 14.82 15.18 14.47 14.50 50,539 -0.12(-0.82%)
Oct 13, 2021 14.34 14.76 14.13 14.62 108,267 +0.41(+2.89%)
Oct 12, 2021 14.67 14.96 14.01 14.21 117,721 -0.38(-2.60%)
Oct 11, 2021 14.02 15.24 13.54 14.59 428,845 +0.60(+4.29%)
Oct 08, 2021 13.43 14.13 13.13 13.99 123,061 +0.66(+4.95%)
Oct 07, 2021 12.42 13.72 12.29 13.33 345,985 +0.98(+7.94%)
Oct 06, 2021 12.47 12.68 12.11 12.35 143,375 -0.29(-2.29%)
Oct 05, 2021 12.15 12.69 12.10 12.64 143,400 +0.58(+4.81%)
Oct 04, 2021 12.67 12.67 11.94 12.06 183,401 -0.64(-5.04%)
Oct 01, 2021 12.33 12.88 12.08 12.70 167,022 +0.30(+2.42%)
Sep 30, 2021 12.53 12.65 11.92 12.40 235,629 -0.16(-1.27%)
Sep 29, 2021 13.00 13.18 12.41 12.56 287,644 -0.44(-3.38%)
Sep 28, 2021 13.15 13.43 12.53 13.00 546,745 -0.18(-1.37%)
Sep 27, 2021 13.39 13.92 13.03 13.18 353,459 -0.21(-1.57%)
Sep 24, 2021 13.38 13.85 13.08 13.39 170,928 -0.18(-1.33%)
Sep 23, 2021 13.55 13.97 13.41 13.57 263,648 +0.02(+0.15%)
Sep 22, 2021 14.32 14.52 13.50 13.55 394,687 -0.69(-4.85%)
Sep 21, 2021 14.38 14.76 13.49 14.24 430,277 -0.08(-0.56%)
Sep 20, 2021 14.34 14.34 13.38 14.32 657,956 -0.71(-4.72%)
Sep 17, 2021 16.65 16.80 14.77 15.03 984,718 -1.57(-9.46%)
Sep 16, 2021 15.00 16.61 14.63 16.60 284,672 +1.51(+10.01%)
Sep 15, 2021 15.14 15.91 14.20 15.09 339,658 +0.21(+1.41%)
Sep 14, 2021 14.81 15.35 14.64 14.88 132,978 +0.30(+2.06%)
Sep 13, 2021 15.82 16.00 14.53 14.58 322,341 -1.14(-7.25%)
Sep 10, 2021 16.55 16.75 15.63 15.72 166,350 -0.78(-4.73%)
Sep 09, 2021 16.83 17.20 16.41 16.50 136,196 -0.10(-0.60%)
Sep 08, 2021 17.02 18.04 16.19 16.60 151,451 -0.49(-2.87%)
Sep 07, 2021 18.25 18.71 17.00 17.09 199,557 -1.21(-6.61%)
Sep 03, 2021 16.85 18.59 16.70 18.30 172,230 +1.54(+9.19%)
Sep 02, 2021 16.50 17.30 16.36 16.76 232,865 +0.14(+0.84%)
Sep 01, 2021 16.38 16.88 16.04 16.62 166,072 +0.31(+1.90%)
Aug 31, 2021 16.81 17.09 16.17 16.31 127,717 -0.43(-2.57%)
Aug 30, 2021 16.91 17.00 15.61 16.74 249,904 +0.33(+2.01%)
Aug 27, 2021 15.98 16.64 15.82 16.41 307,825 +0.40(+2.50%)
Aug 26, 2021 16.13 16.48 15.25 16.01 199,388 -0.09(-0.56%)
Aug 25, 2021 16.08 16.28 15.86 16.10 83,459 +0.11(+0.69%)
Aug 24, 2021 15.31 16.52 15.31 15.99 110,765 +0.46(+2.96%)
Aug 23, 2021 16.58 17.00 15.43 15.53 132,951 -0.68(-4.19%)
Aug 20, 2021 14.09 16.31 14.09 16.21 170,567 +1.63(+11.18%)
Aug 19, 2021 15.90 15.90 14.43 14.58 173,649 -0.91(-5.87%)
Aug 18, 2021 14.98 16.00 14.94 15.49 222,040 +0.47(+3.13%)
Aug 17, 2021 14.94 15.19 14.01 15.02 286,839 +0.07(+0.47%)
Aug 16, 2021 14.51 15.14 14.24 14.95 266,439 -0.37(-2.42%)
Aug 13, 2021 13.64 15.41 13.27 15.32 485,261 +2.04(+15.36%)
Aug 12, 2021 13.51 14.00 12.25 13.28 1,554,329 -4.23(-24.16%)
Aug 11, 2021 18.00 18.49 17.37 17.51 258,899 -0.37(-2.07%)
Aug 10, 2021 18.01 18.94 16.58 17.88 149,703 -0.03(-0.17%)
Aug 09, 2021 17.92 18.57 17.33 17.91 144,277 +0.60(+3.47%)
Aug 06, 2021 18.56 19.31 16.66 17.31 136,123 -0.93(-5.10%)
Aug 05, 2021 19.29 19.29 18.14 18.24 142,466 -0.41(-2.20%)
Aug 04, 2021 18.46 19.47 18.46 18.65 104,028 -0.12(-0.64%)
Aug 03, 2021 20.51 20.74 18.40 18.77 131,010 -1.93(-9.32%)
Aug 02, 2021 16.52 20.93 16.31 20.70 445,721 +4.45(+27.38%)
Jul 30, 2021 19.09 19.15 15.02 16.25 1,868,590 -2.90(-15.14%)
Jul 29, 2021 20.00 20.00 18.31 19.15 300,211 -0.87(-4.35%)
Jul 28, 2021 21.09 21.80 19.08 20.02 306,290 -1.10(-5.21%)
Jul 27, 2021 21.82 22.89 21.12 21.12 30,196 -0.79(-3.61%)
Jul 26, 2021 22.11 23.12 21.86 21.91 31,592 -0.25(-1.13%)
Jul 23, 2021 21.66 22.59 21.29 22.16 36,862 +0.48(+2.21%)
Jul 22, 2021 22.91 23.81 21.04 21.68 114,280 -0.96(-4.24%)
Jul 21, 2021 22.48 23.09 22.23 22.64 89,986 +0.31(+1.39%)
Jul 20, 2021 22.21 22.79 21.62 22.33 60,341 +0.15(+0.68%)
Jul 19, 2021 22.50 22.80 21.50 22.18 191,276 -0.68(-2.97%)
Jul 16, 2021 23.40 24.21 22.79 22.86 134,769 -0.70(-2.97%)
Jul 15, 2021 25.00 25.36 22.75 23.56 232,803 -1.72(-6.80%)
Jul 14, 2021 25.84 26.74 25.25 25.28 93,099 -0.84(-3.22%)
Jul 13, 2021 26.33 27.49 25.69 26.12 200,968 -0.88(-3.26%)
Jul 12, 2021 26.50 27.07 25.64 27.00 107,037 +0.57(+2.16%)
Jul 09, 2021 26.74 27.85 25.61 26.43 171,478 -0.82(-3.01%)
Jul 08, 2021 27.25 28.02 26.00 27.25 213,048 -0.83(-2.96%)
Jul 07, 2021 26.15 28.36 26.12 28.08 259,852 +1.62(+6.12%)
Jul 06, 2021 26.03 26.50 25.31 26.46 116,101 +0.67(+2.60%)
Jul 02, 2021 26.51 26.81 24.28 25.79 270,301 -1.32(-4.87%)
Jul 01, 2021 31.46 32.00 26.80 27.11 764,377 -7.70(-22.12%)
Jun 30, 2021 25.12 35.46 25.12 34.81 1,294,313 +10.10(+40.87%)
Jun 29, 2021 23.36 25.83 23.36 24.71 173,737 +1.35(+5.78%)
Jun 28, 2021 24.41 25.02 22.66 23.36 100,573 -1.05(-4.30%)
Jun 25, 2021 25.00 25.00 22.50 24.41 119,586 -0.59(-2.36%)
Jun 24, 2021 26.94 27.80 24.81 25.00 114,430 -1.94(-7.20%)
Jun 23, 2021 26.38 27.89 25.38 26.94 93,902 +0.48(+1.81%)
Jun 22, 2021 27.67 28.21 25.78 26.46 136,423 -1.21(-4.37%)
Jun 21, 2021 25.90 28.59 24.98 27.67 109,234 +1.67(+6.42%)
Jun 18, 2021 23.98 26.22 23.53 26.00 129,723 +2.00(+8.33%)
Jun 17, 2021 22.97 25.07 22.70 24.00 175,878 +1.08(+4.71%)
Jun 16, 2021 23.28 23.60 22.50 22.92 73,001 -0.13(-0.56%)
Jun 15, 2021 23.55 24.49 22.75 23.05 195,053 -0.90(-3.76%)
Jun 14, 2021 24.30 25.98 23.60 23.95 234,402 -0.16(-0.66%)
Jun 11, 2021 27.25 29.84 24.02 24.11 1,191,558 -4.39(-15.40%)
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.