Skip to main content

1stdibs.com Inc (NQ: DIBS )

5.090 -0.205 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 5.270 5.325 4.950 5.090 114,131 -0.21(-3.87%)
Jun 13, 2024 5.600 5.640 5.280 5.295 111,081 -0.34(-6.12%)
Jun 12, 2024 5.440 5.670 5.440 5.640 103,405 +0.13(+2.36%)
Jun 11, 2024 5.440 5.610 5.410 5.510 130,372 +0.01(+0.18%)
Jun 10, 2024 5.800 5.800 5.450 5.500 116,626 -0.10(-1.79%)
Jun 07, 2024 5.750 5.750 5.560 5.600 57,077 -0.14(-2.44%)
Jun 06, 2024 5.450 5.760 5.450 5.740 75,610 +0.29(+5.32%)
Jun 05, 2024 5.460 5.600 5.445 5.450 70,819 -0.11(-1.98%)
Jun 04, 2024 5.520 5.560 5.450 5.560 61,050 -0.03(-0.54%)
Jun 03, 2024 5.400 5.590 5.390 5.590 72,683 +0.20(+3.71%)
May 31, 2024 5.460 5.560 5.365 5.390 59,525 -0.08(-1.46%)
May 30, 2024 5.490 5.580 5.350 5.470 60,733 -0.01(-0.18%)
May 29, 2024 5.500 5.650 5.420 5.480 130,881 -0.05(-0.90%)
May 28, 2024 5.530 5.630 5.435 5.530 128,523 -0.01(-0.18%)
May 24, 2024 5.560 5.640 5.490 5.540 89,086 -0.01(-0.18%)
May 23, 2024 5.600 5.675 5.460 5.550 84,366 -0.05(-0.89%)
May 22, 2024 5.540 5.650 5.495 5.600 180,425 +0.07(+1.27%)
May 21, 2024 5.540 5.630 5.505 5.530 94,896 -0.05(-0.90%)
May 20, 2024 5.540 5.630 5.460 5.580 72,599 +0.00(+0.00%)
May 17, 2024 5.810 5.810 5.540 5.580 73,636 -0.22(-3.79%)
May 16, 2024 5.890 5.980 5.780 5.800 56,858 -0.09(-1.53%)
May 15, 2024 6.100 6.100 5.825 5.890 65,168 -0.16(-2.64%)
May 14, 2024 6.080 6.140 6.023 6.050 72,055 -0.02(-0.33%)
May 13, 2024 6.050 6.200 5.960 6.070 113,964 +0.02(+0.33%)
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%)
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.