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

1stdibs.com Inc (NQ: DIBS )

5.390 -0.080 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 01, 2023 4.200 4.240 4.130 4.190 156,300 -0.02(-0.48%)
Oct 31, 2023 4.130 4.310 4.033 4.210 81,994 +0.10(+2.43%)
Oct 30, 2023 4.000 4.190 3.965 4.110 132,050 +0.13(+3.27%)
Oct 27, 2023 4.010 4.060 3.930 3.980 59,436 +0.01(+0.25%)
Oct 26, 2023 3.990 4.040 3.830 3.970 69,741 +0.01(+0.25%)
Oct 25, 2023 3.845 4.070 3.825 3.960 107,452 +0.12(+3.13%)
Oct 24, 2023 3.870 4.000 3.700 3.840 68,889 +0.10(+2.67%)
Oct 23, 2023 3.750 3.894 3.682 3.740 60,304 -0.02(-0.53%)
Oct 20, 2023 3.695 3.860 3.650 3.760 51,272 +0.08(+2.17%)
Oct 19, 2023 3.664 3.740 3.664 3.680 17,051 -0.04(-1.08%)
Oct 18, 2023 3.698 3.750 3.660 3.720 7,033 -0.01(-0.27%)
Oct 17, 2023 3.810 3.880 3.720 3.730 52,558 -0.07(-1.84%)
Oct 16, 2023 3.610 3.810 3.660 3.800 62,411 +0.21(+5.85%)
Oct 13, 2023 3.640 3.770 3.570 3.590 54,634 -0.08(-2.18%)
Oct 12, 2023 3.650 3.750 3.560 3.670 35,936 +0.02(+0.55%)
Oct 11, 2023 3.790 3.830 3.630 3.650 27,793 -0.17(-4.45%)
Oct 10, 2023 3.780 3.940 3.730 3.820 35,184 +0.05(+1.33%)
Oct 09, 2023 3.590 3.800 3.591 3.770 25,927 +0.07(+1.89%)
Oct 06, 2023 3.680 3.902 3.610 3.700 48,418 +0.01(+0.27%)
Oct 05, 2023 3.650 3.720 3.550 3.690 45,068 +0.04(+1.10%)
Oct 04, 2023 3.560 3.710 3.520 3.650 46,425 +0.09(+2.53%)
Oct 03, 2023 3.580 3.595 3.520 3.560 87,193 -0.03(-0.84%)
Oct 02, 2023 3.660 3.700 3.520 3.590 75,909 -0.05(-1.37%)
Sep 29, 2023 3.640 3.670 3.600 3.640 68,810 +0.08(+2.25%)
Sep 28, 2023 3.630 3.670 3.560 3.560 57,096 -0.07(-1.93%)
Sep 27, 2023 3.640 3.670 3.540 3.630 51,685 +0.01(+0.28%)
Sep 26, 2023 3.620 3.680 3.560 3.620 77,989 +0.00(+0.00%)
Sep 25, 2023 3.650 3.740 3.600 3.620 57,989 -0.05(-1.36%)
Sep 22, 2023 3.720 3.880 3.580 3.670 73,044 -0.03(-0.81%)
Sep 21, 2023 3.680 3.870 3.610 3.700 69,684 -0.02(-0.54%)
Sep 20, 2023 3.860 4.070 3.630 3.720 93,140 -0.11(-2.87%)
Sep 19, 2023 3.820 4.150 3.710 3.830 62,361 +0.01(+0.26%)
Sep 18, 2023 3.900 4.270 3.710 3.820 89,735 -0.04(-1.04%)
Sep 15, 2023 4.000 4.125 3.770 3.860 188,325 -0.12(-3.02%)
Sep 14, 2023 4.125 4.125 3.980 3.980 97,491 -0.13(-3.16%)
Sep 13, 2023 4.170 4.280 4.110 4.110 116,347 -0.04(-0.96%)
Sep 12, 2023 4.110 4.240 4.100 4.150 42,179 +0.00(+0.00%)
Sep 11, 2023 4.270 4.500 4.120 4.150 55,284 -0.13(-3.04%)
Sep 08, 2023 4.320 4.370 4.200 4.280 39,471 -0.08(-1.83%)
Sep 07, 2023 4.520 4.540 4.280 4.360 46,377 -0.18(-3.96%)
Sep 06, 2023 4.550 4.570 4.490 4.540 60,691 +0.01(+0.22%)
Sep 05, 2023 4.480 4.580 4.415 4.530 71,423 +0.04(+0.89%)
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.