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

1stdibs.com Inc (NQ: DIBS )

6.050 +0.150 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2024 5.710 5.880 5.650 5.690 54,634 -0.03(-0.52%)
Apr 30, 2024 5.840 6.000 5.690 5.720 109,140 -0.17(-2.89%)
Apr 29, 2024 5.680 5.890 5.650 5.890 69,130 +0.25(+4.43%)
Apr 26, 2024 5.600 5.970 5.600 5.640 129,703 +0.04(+0.71%)
Apr 25, 2024 5.340 5.610 5.340 5.600 203,844 +0.25(+4.67%)
Apr 24, 2024 5.330 5.480 5.320 5.350 294,902 +0.05(+0.94%)
Apr 23, 2024 5.380 5.540 5.270 5.300 190,841 -0.10(-1.85%)
Apr 22, 2024 5.250 5.470 5.250 5.400 61,319 +0.08(+1.50%)
Apr 19, 2024 5.260 5.490 5.150 5.320 136,842 +0.01(+0.19%)
Apr 18, 2024 5.060 5.380 5.010 5.310 103,381 +0.21(+4.12%)
Apr 17, 2024 5.030 5.100 4.960 5.100 134,359 +0.11(+2.20%)
Apr 16, 2024 4.870 5.070 4.870 4.990 116,512 +0.09(+1.84%)
Apr 15, 2024 5.200 5.260 4.860 4.900 297,497 -0.30(-5.77%)
Apr 12, 2024 5.520 5.520 5.190 5.200 121,879 -0.34(-6.14%)
Apr 11, 2024 5.630 5.670 5.510 5.540 113,366 -0.11(-1.95%)
Apr 10, 2024 5.770 5.800 5.595 5.650 107,660 -0.19(-3.25%)
Apr 09, 2024 5.840 5.920 5.770 5.840 59,606 -0.02(-0.34%)
Apr 08, 2024 5.900 5.970 5.830 5.860 108,984 -0.04(-0.68%)
Apr 05, 2024 5.940 5.980 5.814 5.900 61,443 +0.02(+0.34%)
Apr 04, 2024 5.940 6.045 5.740 5.880 111,112 -0.07(-1.18%)
Apr 03, 2024 5.950 6.015 5.900 5.950 139,662 +0.00(+0.00%)
Apr 02, 2024 5.850 6.090 5.750 5.950 154,413 -0.05(-0.83%)
Apr 01, 2024 5.810 6.050 5.780 6.000 82,336 +0.04(+0.67%)
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%)
Jan 02, 2024 4.700 4.855 4.628 4.630 69,527 -0.05(-1.07%)
Dec 29, 2023 4.300 4.700 4.300 4.680 153,853 +0.35(+8.08%)
Dec 28, 2023 4.250 4.420 4.230 4.330 42,343 +0.08(+1.88%)
Dec 27, 2023 4.220 4.420 4.215 4.250 138,595 -0.03(-0.70%)
Dec 26, 2023 4.390 4.440 4.250 4.280 88,451 -0.13(-2.95%)
Dec 22, 2023 4.490 4.550 4.340 4.410 31,927 -0.09(-2.00%)
Dec 21, 2023 4.500 4.569 4.320 4.500 47,328 +0.01(+0.22%)
Dec 20, 2023 4.440 4.600 4.420 4.490 82,285 +0.03(+0.67%)
Dec 19, 2023 4.240 4.490 4.220 4.460 111,933 +0.19(+4.45%)
Dec 18, 2023 4.500 4.500 4.260 4.270 95,363 -0.30(-6.56%)
Dec 15, 2023 4.490 4.570 4.360 4.570 94,059 +0.09(+2.01%)
Dec 14, 2023 4.440 4.580 4.370 4.480 116,132 +0.05(+1.13%)
Dec 13, 2023 4.330 4.580 4.320 4.430 72,198 -0.04(-0.89%)
Dec 12, 2023 4.720 4.720 4.470 4.470 40,537 -0.22(-4.69%)
Dec 11, 2023 4.740 4.790 4.468 4.690 22,306 -0.05(-1.05%)
Dec 08, 2023 4.740 5.013 4.674 4.740 58,288 -0.23(-4.63%)
Dec 07, 2023 4.880 5.020 4.740 4.970 135,039 +0.07(+1.43%)
Dec 06, 2023 4.510 4.980 4.510 4.900 119,412 +0.39(+8.65%)
Dec 05, 2023 4.300 4.590 4.280 4.510 124,370 +0.20(+4.64%)
Dec 04, 2023 4.220 4.370 4.190 4.310 78,235 +0.09(+2.13%)
Dec 01, 2023 4.260 4.350 4.110 4.220 110,620 -0.05(-1.17%)
Nov 30, 2023 4.280 4.300 4.235 4.270 55,292 +0.02(+0.47%)
Nov 29, 2023 4.270 4.305 4.250 4.250 83,628 -0.02(-0.47%)
Nov 28, 2023 4.230 4.320 4.210 4.270 64,405 +0.04(+0.95%)
Nov 27, 2023 4.280 4.340 4.230 4.230 69,488 -0.06(-1.40%)
Nov 24, 2023 4.320 4.410 4.285 4.290 63,889 -0.01(-0.23%)
Nov 22, 2023 4.340 4.425 4.270 4.300 163,300 +0.03(+0.70%)
Nov 21, 2023 4.320 4.390 4.270 4.270 42,987 -0.13(-2.95%)
Nov 20, 2023 4.440 4.620 4.380 4.400 57,215 -0.03(-0.68%)
Nov 17, 2023 4.610 4.610 4.410 4.430 50,957 -0.13(-2.85%)
Nov 16, 2023 4.780 4.825 4.560 4.560 34,630 -0.25(-5.20%)
Nov 15, 2023 4.900 4.900 4.705 4.810 74,724 -0.09(-1.84%)
Nov 14, 2023 4.870 4.960 4.610 4.900 127,738 +0.08(+1.66%)
Nov 13, 2023 4.700 4.920 4.700 4.820 69,870 +0.09(+1.90%)
Nov 10, 2023 4.550 4.730 4.448 4.730 53,931 +0.23(+4.99%)
Nov 09, 2023 4.320 4.580 4.325 4.505 212,396 +0.02(+0.56%)
Nov 08, 2023 4.260 4.620 4.250 4.480 172,639 +0.23(+5.41%)
Nov 07, 2023 4.240 4.350 4.240 4.250 68,019 -0.01(-0.23%)
Nov 06, 2023 4.230 4.320 4.162 4.260 184,749 +0.04(+0.95%)
Nov 03, 2023 4.180 4.330 4.005 4.220 69,977 +0.06(+1.44%)
Nov 02, 2023 4.150 4.245 4.150 4.160 73,104 -0.03(-0.72%)
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.