Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 3:07 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 56.66 56.95 55.71 56.06 180,239 -0.75(-1.32%)
Feb 26, 2015 56.91 57.38 56.31 56.81 105,298 -0.22(-0.39%)
Feb 25, 2015 56.09 57.72 55.77 57.03 124,463 +0.69(+1.22%)
Feb 24, 2015 56.39 56.71 55.59 56.34 77,865 -0.11(-0.19%)
Feb 23, 2015 57.40 57.40 56.15 56.45 101,688 -1.07(-1.86%)
Feb 20, 2015 57.03 57.99 56.08 57.52 118,434 +0.43(+0.75%)
Feb 19, 2015 58.04 58.50 56.78 57.09 151,977 -1.58(-2.69%)
Feb 18, 2015 56.65 58.91 56.63 58.67 189,192 +1.64(+2.88%)
Feb 17, 2015 56.55 57.14 56.24 57.03 187,342 +0.11(+0.19%)
Feb 13, 2015 57.11 56.92 56.92 56.92 301,500 -0.24(-0.42%)
Feb 12, 2015 53.00 59.06 51.85 57.16 841,108 +9.31(+19.46%)
Feb 11, 2015 47.53 48.38 46.87 47.85 169,941 +0.32(+0.67%)
Feb 10, 2015 47.71 47.86 46.11 47.53 104,393 +0.05(+0.11%)
Feb 09, 2015 47.43 48.09 47.01 47.48 188,082 +0.02(+0.04%)
Feb 06, 2015 47.24 47.95 46.79 47.46 155,302 +0.33(+0.70%)
Feb 05, 2015 46.92 47.25 46.29 47.13 150,727 +0.22(+0.47%)
Feb 04, 2015 46.56 47.20 46.26 46.91 151,712 +0.19(+0.41%)
Feb 03, 2015 45.75 46.97 45.46 46.72 137,087 +1.37(+3.02%)
Feb 02, 2015 45.66 45.66 44.20 45.35 123,969 -0.22(-0.48%)
Jan 30, 2015 46.63 47.38 45.08 45.57 197,100 -1.36(-2.90%)
Jan 29, 2015 45.36 47.26 45.06 46.93 129,132 +1.15(+2.51%)
Jan 28, 2015 46.34 46.88 45.38 45.78 98,506 -0.50(-1.08%)
Jan 27, 2015 46.72 47.19 45.16 46.28 131,625 -1.26(-2.65%)
Jan 26, 2015 48.38 48.58 46.86 47.54 123,855 -0.76(-1.57%)
Jan 23, 2015 47.20 48.52 46.58 48.30 124,355 +1.30(+2.77%)
Jan 22, 2015 45.31 47.28 45.12 47.00 138,745 +2.08(+4.63%)
Jan 21, 2015 44.82 45.65 44.59 44.92 131,164 -0.25(-0.55%)
Jan 20, 2015 46.56 47.68 44.95 45.17 93,604 -1.34(-2.88%)
Jan 16, 2015 44.13 46.79 44.13 46.51 89,195 +2.21(+4.99%)
Jan 15, 2015 46.35 46.76 44.15 44.30 126,375 -1.87(-4.05%)
Jan 14, 2015 45.87 47.26 45.72 46.17 109,932 -0.14(-0.30%)
Jan 13, 2015 46.76 48.32 45.74 46.31 133,170 +0.04(+0.09%)
Jan 12, 2015 46.50 47.31 45.97 46.27 107,764 -0.26(-0.56%)
Jan 09, 2015 47.22 47.22 46.47 46.53 122,291 -0.58(-1.23%)
Jan 08, 2015 47.47 47.90 46.57 47.11 219,818 +0.14(+0.30%)
Jan 07, 2015 46.26 47.26 45.75 46.97 153,449 +1.14(+2.49%)
Jan 06, 2015 46.67 47.07 45.40 45.83 142,446 -0.76(-1.63%)
Jan 05, 2015 47.10 48.26 46.16 46.59 118,367 -1.00(-2.10%)
Jan 02, 2015 48.26 48.92 46.82 47.59 117,345 -0.40(-0.83%)
Dec 31, 2014 48.13 47.99 47.99 47.99 181,100 +0.14(+0.29%)
Dec 30, 2014 47.14 48.55 47.14 47.85 111,427 +0.50(+1.06%)
Dec 29, 2014 46.43 48.14 46.40 47.35 172,863 +0.88(+1.89%)
Dec 26, 2014 46.65 46.99 46.12 46.47 156,974 -0.02(-0.04%)
Dec 24, 2014 46.27 46.49 46.49 46.49 190,900 +0.57(+1.24%)
Dec 23, 2014 46.08 46.19 45.03 45.92 331,977 +0.04(+0.09%)
Dec 22, 2014 47.14 47.17 45.39 45.88 332,781 -1.34(-2.84%)
Dec 19, 2014 47.94 47.94 47.13 47.22 257,796 -0.78(-1.62%)
Dec 18, 2014 48.46 48.97 47.20 48.00 213,047 +0.53(+1.12%)
Dec 17, 2014 46.84 47.50 46.44 47.47 224,265 +0.63(+1.35%)
Dec 16, 2014 48.00 48.25 46.78 46.84 182,103 -1.50(-3.10%)
Dec 15, 2014 49.65 50.16 48.09 48.34 160,849 -1.22(-2.46%)
Dec 12, 2014 48.29 49.88 48.26 49.56 173,204 +0.62(+1.27%)
Dec 11, 2014 49.09 49.99 48.64 48.94 141,569 +0.30(+0.62%)
Dec 10, 2014 49.80 50.31 48.38 48.64 158,031 -1.21(-2.43%)
Dec 09, 2014 47.70 49.91 47.51 49.85 170,794 +1.51(+3.12%)
Dec 08, 2014 49.95 50.22 48.22 48.34 182,168 -1.53(-3.07%)
Dec 05, 2014 48.30 51.07 48.30 49.87 237,576 +1.56(+3.23%)
Dec 04, 2014 47.77 48.40 47.37 48.31 151,402 +0.49(+1.02%)
Dec 03, 2014 47.68 48.49 47.28 47.82 154,637 +0.02(+0.04%)
Dec 02, 2014 46.59 48.14 46.50 47.80 157,843 +1.20(+2.58%)
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.