Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,896.45 +19.40 (+0.25%) Bitcoin USD
64,637.32 +1,032.29 (+1.62%) CMC Crypto 200
1,387.28 +74.65 (+6.04%)
1stdibs.Com, Inc. (DIBS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 5.31 | 5.49 | 5.31 | 5.38 | 5.38 | 30,616 |
| 18 Apr 2024 | 5.06 | 5.38 | 5.01 | 5.31 | 5.31 | 103,400 |
| 17 Apr 2024 | 5.03 | 5.10 | 4.96 | 5.10 | 5.10 | 134,400 |
| 16 Apr 2024 | 4.87 | 5.07 | 4.87 | 4.99 | 4.99 | 116,500 |
| 15 Apr 2024 | 5.20 | 5.26 | 4.86 | 4.90 | 4.90 | 297,500 |
| 12 Apr 2024 | 5.52 | 5.52 | 5.19 | 5.20 | 5.20 | 121,900 |
| 11 Apr 2024 | 5.63 | 5.67 | 5.51 | 5.54 | 5.54 | 113,400 |
| 10 Apr 2024 | 5.77 | 5.80 | 5.59 | 5.65 | 5.65 | 107,700 |
| 09 Apr 2024 | 5.84 | 5.92 | 5.77 | 5.84 | 5.84 | 59,600 |
| 08 Apr 2024 | 5.90 | 5.97 | 5.83 | 5.86 | 5.86 | 109,000 |
| 05 Apr 2024 | 5.94 | 5.98 | 5.81 | 5.90 | 5.90 | 61,400 |
| 04 Apr 2024 | 5.94 | 6.05 | 5.74 | 5.88 | 5.88 | 111,100 |
| 03 Apr 2024 | 5.95 | 6.01 | 5.90 | 5.95 | 5.95 | 139,700 |
| 02 Apr 2024 | 5.85 | 6.09 | 5.75 | 5.95 | 5.95 | 154,400 |
| 01 Apr 2024 | 5.81 | 6.05 | 5.78 | 6.00 | 6.00 | 82,300 |
| 28 Mar 2024 | 5.99 | 6.08 | 5.93 | 5.96 | 5.96 | 204,400 |
| 27 Mar 2024 | 6.06 | 6.13 | 5.88 | 5.95 | 5.95 | 144,000 |
| 26 Mar 2024 | 6.02 | 6.24 | 5.98 | 6.06 | 6.06 | 151,900 |
| 25 Mar 2024 | 6.21 | 6.25 | 6.01 | 6.03 | 6.03 | 98,100 |
| 22 Mar 2024 | 5.95 | 6.23 | 5.95 | 6.15 | 6.15 | 56,400 |
| 21 Mar 2024 | 5.97 | 6.14 | 5.95 | 6.05 | 6.05 | 119,000 |
| 20 Mar 2024 | 5.97 | 6.08 | 5.89 | 5.99 | 5.99 | 151,000 |
| 19 Mar 2024 | 5.95 | 6.09 | 5.90 | 5.95 | 5.95 | 133,900 |
| 18 Mar 2024 | 6.15 | 6.25 | 5.90 | 5.95 | 5.95 | 242,500 |
| 15 Mar 2024 | 6.00 | 6.15 | 5.83 | 5.90 | 5.90 | 119,100 |
| 14 Mar 2024 | 6.11 | 6.30 | 5.91 | 6.05 | 6.05 | 152,300 |
| 13 Mar 2024 | 5.45 | 6.12 | 5.45 | 6.06 | 6.06 | 160,800 |
| 12 Mar 2024 | 5.85 | 5.85 | 5.39 | 5.41 | 5.41 | 102,500 |
| 11 Mar 2024 | 5.15 | 5.88 | 5.10 | 5.82 | 5.82 | 175,900 |
| 08 Mar 2024 | 5.30 | 5.42 | 5.23 | 5.25 | 5.25 | 61,600 |
| 07 Mar 2024 | 5.07 | 5.34 | 5.05 | 5.26 | 5.26 | 34,100 |
| 06 Mar 2024 | 5.15 | 5.42 | 5.00 | 5.07 | 5.07 | 54,500 |
| 05 Mar 2024 | 5.15 | 5.45 | 4.96 | 5.12 | 5.12 | 81,500 |
| 04 Mar 2024 | 5.24 | 5.65 | 5.21 | 5.32 | 5.32 | 127,100 |
| 01 Mar 2024 | 5.17 | 5.49 | 5.05 | 5.25 | 5.25 | 170,400 |
| 29 Feb 2024 | 4.65 | 5.30 | 4.65 | 5.15 | 5.15 | 123,900 |
| 28 Feb 2024 | 5.07 | 5.07 | 4.56 | 4.99 | 4.99 | 101,100 |
| 27 Feb 2024 | 5.01 | 5.08 | 4.92 | 5.02 | 5.02 | 86,500 |
| 26 Feb 2024 | 4.70 | 5.05 | 4.69 | 5.02 | 5.02 | 91,100 |
| 23 Feb 2024 | 4.60 | 4.88 | 4.55 | 4.75 | 4.75 | 157,200 |
| 22 Feb 2024 | 4.65 | 4.77 | 4.60 | 4.61 | 4.61 | 27,700 |
| 21 Feb 2024 | 4.68 | 4.85 | 4.65 | 4.65 | 4.65 | 47,700 |
| 20 Feb 2024 | 4.59 | 4.87 | 4.59 | 4.68 | 4.68 | 105,900 |
| 16 Feb 2024 | 4.75 | 4.83 | 4.57 | 4.68 | 4.68 | 29,800 |
| 15 Feb 2024 | 4.75 | 4.85 | 4.67 | 4.76 | 4.76 | 29,800 |
| 14 Feb 2024 | 4.65 | 4.79 | 4.55 | 4.76 | 4.76 | 34,400 |
| 13 Feb 2024 | 4.73 | 4.83 | 4.56 | 4.56 | 4.56 | 44,700 |
| 12 Feb 2024 | 4.47 | 4.99 | 4.43 | 4.84 | 4.84 | 66,000 |
| 09 Feb 2024 | 4.54 | 4.57 | 4.45 | 4.48 | 4.48 | 63,100 |
| 08 Feb 2024 | 4.40 | 4.57 | 4.40 | 4.50 | 4.50 | 18,600 |
| 07 Feb 2024 | 4.52 | 4.63 | 4.39 | 4.40 | 4.40 | 43,300 |
| 06 Feb 2024 | 4.50 | 4.58 | 4.45 | 4.53 | 4.53 | 36,600 |
| 05 Feb 2024 | 4.47 | 4.50 | 4.44 | 4.50 | 4.50 | 47,500 |
| 02 Feb 2024 | 4.43 | 4.64 | 4.43 | 4.62 | 4.62 | 48,400 |
| 01 Feb 2024 | 4.62 | 4.63 | 4.41 | 4.43 | 4.43 | 89,200 |
| 31 Jan 2024 | 4.80 | 4.83 | 4.59 | 4.61 | 4.61 | 41,700 |
| 30 Jan 2024 | 4.89 | 4.96 | 4.83 | 4.86 | 4.86 | 45,800 |
| 29 Jan 2024 | 4.97 | 5.01 | 4.88 | 4.92 | 4.92 | 33,700 |
| 26 Jan 2024 | 4.98 | 5.05 | 4.92 | 4.94 | 4.94 | 34,600 |
| 25 Jan 2024 | 5.00 | 5.05 | 4.78 | 4.99 | 4.99 | 43,500 |
| 24 Jan 2024 | 5.00 | 5.09 | 4.99 | 5.00 | 5.00 | 39,500 |
| 23 Jan 2024 | 5.05 | 5.13 | 4.96 | 4.99 | 4.99 | 37,400 |
| 22 Jan 2024 | 4.84 | 5.11 | 4.84 | 4.99 | 4.99 | 74,400 |
| 19 Jan 2024 | 4.99 | 5.11 | 4.85 | 4.89 | 4.89 | 42,100 |
| 18 Jan 2024 | 5.01 | 5.24 | 4.88 | 4.99 | 4.99 | 187,900 |
| 17 Jan 2024 | 4.73 | 5.02 | 4.66 | 4.99 | 4.99 | 169,400 |
| 16 Jan 2024 | 4.67 | 4.90 | 4.59 | 4.78 | 4.78 | 76,200 |
| 12 Jan 2024 | 4.67 | 4.87 | 4.59 | 4.68 | 4.68 | 36,300 |
| 11 Jan 2024 | 4.50 | 4.83 | 4.32 | 4.67 | 4.67 | 68,200 |
| 10 Jan 2024 | 4.70 | 4.70 | 4.49 | 4.49 | 4.49 | 50,900 |
| 09 Jan 2024 | 4.97 | 5.03 | 4.20 | 4.65 | 4.65 | 1,617,000 |
| 08 Jan 2024 | 4.89 | 5.18 | 4.79 | 4.97 | 4.97 | 82,100 |
| 05 Jan 2024 | 4.95 | 5.19 | 4.81 | 4.97 | 4.97 | 127,800 |
| 04 Jan 2024 | 4.81 | 5.12 | 4.69 | 4.91 | 4.91 | 179,000 |
| 03 Jan 2024 | 4.63 | 4.72 | 4.50 | 4.69 | 4.69 | 51,600 |
| 02 Jan 2024 | 4.70 | 4.86 | 4.63 | 4.63 | 4.63 | 69,500 |
| 29 Dec 2023 | 4.30 | 4.70 | 4.30 | 4.68 | 4.68 | 153,800 |
| 28 Dec 2023 | 4.25 | 4.42 | 4.23 | 4.33 | 4.33 | 42,300 |
| 27 Dec 2023 | 4.22 | 4.42 | 4.22 | 4.25 | 4.25 | 138,600 |
| 26 Dec 2023 | 4.39 | 4.44 | 4.25 | 4.28 | 4.28 | 88,500 |
| 22 Dec 2023 | 4.49 | 4.55 | 4.34 | 4.41 | 4.41 | 31,900 |
| 21 Dec 2023 | 4.50 | 4.57 | 4.32 | 4.50 | 4.50 | 47,300 |
| 20 Dec 2023 | 4.44 | 4.60 | 4.42 | 4.49 | 4.49 | 82,300 |
| 19 Dec 2023 | 4.24 | 4.49 | 4.22 | 4.46 | 4.46 | 111,900 |
| 18 Dec 2023 | 4.50 | 4.50 | 4.26 | 4.27 | 4.27 | 95,400 |
| 15 Dec 2023 | 4.49 | 4.57 | 4.36 | 4.57 | 4.57 | 94,100 |
| 14 Dec 2023 | 4.44 | 4.58 | 4.37 | 4.48 | 4.48 | 116,100 |
| 13 Dec 2023 | 4.33 | 4.58 | 4.32 | 4.43 | 4.43 | 72,200 |
| 12 Dec 2023 | 4.72 | 4.72 | 4.47 | 4.47 | 4.47 | 40,500 |
| 11 Dec 2023 | 4.74 | 4.79 | 4.47 | 4.69 | 4.69 | 22,300 |
| 08 Dec 2023 | 4.74 | 5.01 | 4.67 | 4.74 | 4.74 | 58,300 |
| 07 Dec 2023 | 4.88 | 5.02 | 4.74 | 4.97 | 4.97 | 135,000 |
| 06 Dec 2023 | 4.51 | 4.98 | 4.51 | 4.90 | 4.90 | 119,400 |
| 05 Dec 2023 | 4.30 | 4.59 | 4.28 | 4.51 | 4.51 | 124,400 |
| 04 Dec 2023 | 4.22 | 4.37 | 4.19 | 4.31 | 4.31 | 78,200 |
| 01 Dec 2023 | 4.26 | 4.35 | 4.11 | 4.22 | 4.22 | 110,600 |
| 30 Nov 2023 | 4.28 | 4.30 | 4.24 | 4.27 | 4.27 | 55,300 |
| 29 Nov 2023 | 4.27 | 4.30 | 4.25 | 4.25 | 4.25 | 83,600 |
| 28 Nov 2023 | 4.23 | 4.32 | 4.21 | 4.27 | 4.27 | 64,400 |
| 27 Nov 2023 | 4.28 | 4.34 | 4.23 | 4.23 | 4.23 | 69,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.