1stdibs com Inc (DIBS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 8.64485981308 | 4.28 | 4.79 | 4.19 | 93546 | 4.54670843 | CS |
| 4 | -0.22 | -4.51745379877 | 4.87 | 4.975 | 4.19 | 119117 | 4.50807749 | CS |
| 12 | -0.68 | -12.7579737336 | 5.33 | 6.2 | 4.19 | 110973 | 5.21995049 | CS |
| 26 | -0.08 | -1.69133192389 | 4.73 | 6.3 | 4.19 | 103909 | 5.3108942 | CS |
| 52 | 0.58 | 14.2506142506 | 4.07 | 6.3 | 3.52 | 107246 | 4.73077623 | CS |
| 156 | -17.57 | -79.0729072907 | 22.22 | 23.8132 | 3.445 | 182787 | 8.27577789 | CS |
| 260 | -16.85 | -78.3720930233 | 21.5 | 35.46 | 3.445 | 190386 | 9.6703006 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 4.79 | 0.18 | 3.90 | 4.67 | 4.79 | 4.615 | 64648 |
| 1721082900 | 4.61 | 0.05 | 1.10 | 4.57 | 4.7032999 | 4.55 | 111219 |
| 1720823700 | 4.5599999 | 0.03 | 0.66 | 4.57 | 4.68 | 4.5 | 85085 |
| 1720737300 | 4.53 | 0.33 | 7.86 | 4.26 | 4.5599999 | 4.24 | 144829 |
| 1720650900 | 4.2 | -0.14 | -3.23 | 4.28 | 4.38 | 4.19 | 61950 |
| 1720564500 | 4.34 | -0.07 | -1.59 | 4.43 | 4.49 | 4.28 | 112033 |
| 1720478100 | 4.41 | -0.11 | -2.43 | 4.5599999 | 4.58 | 4.36 | 83609 |
| 1720218900 | 4.5199999 | -0.03 | -0.66 | 4.53 | 4.59 | 4.43 | 89673 |
| 1720040640 | 4.55 | 0 | 0.00 | 4.58 | 4.59 | 4.51 | 38227 |
| 1719959700 | 4.55 | 0.12 | 2.71 | 4.38 | 4.58 | 4.37 | 92887 |
| 1719873300 | 4.43 | -0.11 | -2.42 | 4.53 | 4.53 | 4.32 | 207128 |
| 1719614100 | 4.54 | 0 | 0.00 | 4.54 | 4.54 | 4.54 | 0 |
| 1719527700 | 4.54 | 0.14 | 3.18 | 4.4 | 4.68 | 4.37 | 166126 |
| 1719441300 | 4.4 | -0.02 | -0.45 | 4.38 | 4.44 | 4.25 | 141004 |
| 1719354900 | 4.42 | -0.04 | -0.90 | 4.48 | 4.66 | 4.41 | 118221 |
| 1719268500 | 4.46 | -0.17 | -3.67 | 4.62 | 4.67 | 4.29 | 181325 |
| 1719009300 | 4.63 | -0.04 | -0.86 | 4.7 | 4.7 | 4.49 | 132978 |
| 1718922900 | 4.67 | -0.22 | -4.50 | 4.87 | 4.975 | 4.5599999 | 194051 |
| 1718750100 | 4.89 | 0.02 | 0.41 | 4.89 | 4.99 | 4.85 | 129936 |
| 1718663700 | 4.87 | -0.22 | -4.32 | 5.07 | 5.08 | 4.79 | 180161 |
| 1718404500 | 5.09 | -0.21 | -3.87 | 5.2699999 | 5.325 | 4.95 | 114131 |
| 1718318100 | 5.295 | -0.35 | -6.12 | 5.6 | 5.65 | 5.28 | 111081 |
| 1718231700 | 5.64 | 0.13 | 2.36 | 5.44 | 5.67 | 5.44 | 103405 |
| 1718145300 | 5.51 | 0.01 | 0.18 | 5.44 | 5.61 | 5.41 | 130372 |
| 1718058900 | 5.5 | -0.1 | -1.79 | 5.8 | 5.8 | 5.45 | 116626 |
| 1717799700 | 5.6 | -0.14 | -2.44 | 5.75 | 5.75 | 5.5599999 | 57077 |
| 1717713300 | 5.74 | 0.29 | 5.32 | 5.45 | 5.76 | 5.45 | 75610 |
| 1717626900 | 5.45 | -0.11 | -1.98 | 5.58 | 5.6 | 5.445 | 70819 |
| 1717540500 | 5.5599999 | -0.03 | -0.54 | 5.5199999 | 5.5599999 | 5.45 | 61050 |
| 1717454100 | 5.59 | 0.2 | 3.71 | 5.4 | 5.59 | 5.3903 | 72683 |
| 1717194900 | 5.39 | -0.08 | -1.46 | 5.46 | 5.5599999 | 5.365 | 59525 |
| 1717108500 | 5.47 | -0.01 | -0.18 | 5.49 | 5.58 | 5.35 | 60733 |
| 1717022100 | 5.48 | -0.05 | -0.90 | 5.5 | 5.65 | 5.42 | 130881 |
| 1716935700 | 5.53 | -0.01 | -0.18 | 5.53 | 5.63 | 5.4349999 | 117365 |
| 1716590100 | 5.54 | -0.01 | -0.18 | 5.5599999 | 5.64 | 5.49 | 89086 |
| 1716503700 | 5.55 | -0.05 | -0.89 | 5.6 | 5.675 | 5.46 | 84366 |
| 1716417300 | 5.6 | 0.07 | 1.27 | 5.54 | 5.65 | 5.495 | 180425 |
| 1716330900 | 5.53 | -0.05 | -0.90 | 5.54 | 5.63 | 5.505 | 94896 |
| 1716244500 | 5.58 | 0 | 0.00 | 5.54 | 5.63 | 5.46 | 72599 |
| 1715985300 | 5.58 | -0.22 | -3.79 | 5.8099999 | 5.8099999 | 5.54 | 73636 |
| 1715898900 | 5.8 | -0.09 | -1.53 | 5.89 | 5.98 | 5.78 | 56858 |
| 1715812500 | 5.89 | -0.16 | -2.64 | 6.1 | 6.1 | 5.825 | 65168 |
| 1715726100 | 6.05 | -0.02 | -0.33 | 6.08 | 6.14 | 6.0199999 | 72055 |
| 1715639700 | 6.07 | 0.02 | 0.33 | 6.05 | 6.2 | 5.9601 | 113964 |
| 1715380500 | 6.05 | 0.15 | 2.54 | 5.94 | 6.05 | 5.92 | 104973 |
| 1715294100 | 5.9 | 0.02 | 0.34 | 5.89 | 6.0325 | 5.87 | 146428 |
| 1715207700 | 5.88 | 0.19 | 3.34 | 5.69 | 5.96 | 5.51 | 111798 |
| 1715121300 | 5.69 | 0.05 | 0.89 | 5.58 | 5.87 | 5.5679999 | 175663 |
| 1715034900 | 5.64 | -0.1 | -1.74 | 5.73 | 6.0199999 | 5.64 | 194940 |
| 1714775700 | 5.74 | -0.1 | -1.71 | 5.88 | 5.98 | 5.71 | 47211 |
| 1714689300 | 5.84 | 0.15 | 2.64 | 5.71 | 5.85 | 5.61 | 52616 |
| 1714602900 | 5.69 | -0.03 | -0.52 | 5.71 | 5.88 | 5.63 | 54634 |
| 1714516500 | 5.72 | -0.17 | -2.89 | 5.84 | 6 | 5.69 | 109140 |
| 1714430100 | 5.89 | 0.25 | 4.43 | 5.68 | 5.89 | 5.58 | 69130 |
| 1714170900 | 5.64 | 0.04 | 0.71 | 5.6 | 5.97 | 5.6 | 129703 |
| 1714084500 | 5.6 | 0.25 | 4.67 | 5.34 | 5.61 | 5.34 | 203844 |
| 1713998100 | 5.35 | 0.05 | 0.94 | 5.33 | 5.48 | 5.32 | 294902 |
| 1713911700 | 5.3 | -0.1 | -1.85 | 5.38 | 5.54 | 5.2699999 | 190841 |
| 1713825300 | 5.4 | 0.08 | 1.50 | 5.3099999 | 5.47 | 5.25 | 61319 |
| 1713566100 | 5.32 | 0.01 | 0.19 | 5.26 | 5.49 | 5.15 | 136842 |
| 1713479700 | 5.3099999 | 0.21 | 4.12 | 5.0599999 | 5.38 | 5.01 | 103381 |
| 1713393300 | 5.1 | 0.11 | 2.20 | 5.03 | 5.1 | 4.96 | 134359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
