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

1stdibs.com Inc (NQ: DIBS )

6.070 +0.020 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2022 5.780 5.926 5.620 5.710 191,116 -0.02(-0.35%)
May 27, 2022 5.430 5.750 5.350 5.730 203,158 +0.36(+6.70%)
May 26, 2022 5.220 5.610 5.220 5.370 209,610 +0.17(+3.27%)
May 25, 2022 5.140 5.270 5.110 5.200 144,899 +0.01(+0.19%)
May 24, 2022 5.340 5.430 5.035 5.190 187,750 -0.18(-3.35%)
May 23, 2022 5.230 5.390 5.120 5.370 142,450 +0.17(+3.27%)
May 20, 2022 5.170 5.260 5.040 5.200 295,629 +0.09(+1.76%)
May 19, 2022 5.080 5.200 4.990 5.110 273,202 +0.05(+0.99%)
May 18, 2022 5.340 5.460 4.770 5.060 328,716 -0.36(-6.64%)
May 17, 2022 5.320 5.480 5.220 5.420 229,316 +0.23(+4.43%)
May 16, 2022 5.350 5.610 5.140 5.190 242,785 -0.25(-4.60%)
May 13, 2022 5.860 6.000 5.430 5.440 445,757 -0.31(-5.39%)
May 12, 2022 5.610 6.140 5.150 5.750 697,977 +0.00(+0.00%)
May 11, 2022 6.590 6.710 5.710 5.750 390,791 -0.80(-12.21%)
May 10, 2022 6.700 6.830 6.540 6.550 630,385 -0.06(-0.91%)
May 09, 2022 6.870 6.870 6.525 6.610 158,140 -0.27(-3.92%)
May 06, 2022 7.130 7.170 6.620 6.880 129,032 -0.32(-4.44%)
May 05, 2022 7.480 7.680 7.050 7.200 150,805 -0.45(-5.88%)
May 04, 2022 7.600 7.690 7.395 7.650 301,512 +0.04(+0.53%)
May 03, 2022 7.600 7.750 7.500 7.610 132,504 -0.03(-0.39%)
May 02, 2022 7.500 7.780 7.360 7.640 330,677 +0.08(+1.06%)
Apr 29, 2022 7.620 7.750 7.500 7.560 196,495 +0.05(+0.67%)
Apr 28, 2022 7.500 7.620 7.390 7.510 109,682 +0.09(+1.21%)
Apr 27, 2022 7.580 7.640 7.390 7.420 128,082 -0.16(-2.11%)
Apr 26, 2022 8.110 8.110 7.550 7.580 81,291 -0.65(-7.90%)
Apr 25, 2022 7.590 8.430 7.480 8.230 162,621 +0.51(+6.61%)
Apr 22, 2022 7.500 7.850 7.495 7.720 124,193 +0.18(+2.39%)
Apr 21, 2022 7.880 8.110 7.480 7.540 100,225 -0.29(-3.70%)
Apr 20, 2022 7.880 8.000 7.670 7.830 74,451 -0.13(-1.63%)
Apr 19, 2022 7.550 7.980 7.430 7.960 121,104 +0.43(+5.71%)
Apr 18, 2022 7.780 7.780 7.200 7.530 217,513 -0.32(-4.08%)
Apr 14, 2022 8.120 8.120 7.830 7.850 72,398 -0.26(-3.21%)
Apr 13, 2022 7.560 8.220 7.501 8.110 65,194 +0.47(+6.15%)
Apr 12, 2022 7.680 7.880 7.610 7.640 111,910 +0.08(+1.06%)
Apr 11, 2022 7.950 8.050 7.540 7.560 152,754 -0.51(-6.32%)
Apr 08, 2022 8.150 8.270 7.880 8.070 153,825 -0.15(-1.82%)
Apr 07, 2022 8.250 8.415 7.890 8.220 134,004 -0.13(-1.56%)
Apr 06, 2022 8.890 8.890 7.960 8.350 259,434 -0.43(-4.90%)
Apr 05, 2022 8.930 8.966 8.650 8.780 143,794 -0.13(-1.46%)
Apr 04, 2022 8.480 9.045 8.480 8.910 142,958 +0.31(+3.60%)
Apr 01, 2022 7.990 8.640 7.950 8.600 298,907 +0.61(+7.63%)
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%)
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.