Stamps.com Inc (NQ: STMP )

193.79 USD UNCHANGED
Streaming Delayed Price Updated: 7:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 60.20 63.52 60.16 61.89 168,831 -1.27(-2.01%)
Apr 29, 2015 65.02 65.79 62.87 63.16 228,748 -2.05(-3.14%)
Apr 28, 2015 65.60 66.11 65.02 65.21 93,286 -0.64(-0.97%)
Apr 27, 2015 66.17 67.11 64.97 65.85 144,620 -0.38(-0.57%)
Apr 24, 2015 67.16 67.16 66.06 66.23 78,881 -0.77(-1.15%)
Apr 23, 2015 66.65 67.20 66.10 67.00 116,729 -0.03(-0.04%)
Apr 22, 2015 68.20 68.24 66.72 67.03 140,189 -1.07(-1.57%)
Apr 21, 2015 67.52 68.55 67.11 68.10 163,675 +0.70(+1.04%)
Apr 20, 2015 66.82 67.60 66.48 67.40 139,160 +1.07(+1.61%)
Apr 17, 2015 66.40 66.70 65.68 66.33 108,850 -0.67(-1.00%)
Apr 16, 2015 67.48 67.48 66.06 67.00 126,066 -0.50(-0.74%)
Apr 15, 2015 67.11 67.52 66.68 67.50 118,866 +0.66(+0.99%)
Apr 14, 2015 66.91 67.32 66.30 66.84 92,167 +0.05(+0.07%)
Apr 13, 2015 66.91 67.40 65.76 66.79 108,049 -0.29(-0.43%)
Apr 10, 2015 66.45 67.61 66.12 67.08 95,316 +0.80(+1.21%)
Apr 09, 2015 67.07 67.64 65.01 66.28 135,977 -0.71(-1.06%)
Apr 08, 2015 66.04 67.21 65.78 66.99 124,036 +1.35(+2.06%)
Apr 07, 2015 65.58 66.39 65.37 65.64 85,947 -0.04(-0.06%)
Apr 06, 2015 65.83 66.49 65.36 65.68 97,759 -0.36(-0.55%)
Apr 02, 2015 66.51 66.04 66.04 66.04 152,000 -0.29(-0.44%)
Apr 01, 2015 66.85 67.52 65.91 66.33 221,813 -0.96(-1.43%)
Mar 31, 2015 67.25 67.90 66.55 67.29 247,048 -0.21(-0.31%)
Mar 30, 2015 67.47 67.90 67.03 67.50 229,931 -0.08(-0.12%)
Mar 27, 2015 67.27 68.26 66.43 67.58 163,433 +0.15(+0.22%)
Mar 26, 2015 67.46 68.95 67.05 67.43 208,126 -0.35(-0.52%)
Mar 25, 2015 64.11 70.14 64.10 67.78 917,505 +9.48(+16.26%)
Mar 24, 2015 58.30 58.92 57.97 58.30 93,669 -0.06(-0.10%)
Mar 23, 2015 58.50 58.96 58.25 58.36 86,175 -0.32(-0.55%)
Mar 20, 2015 59.32 59.40 57.50 58.68 235,047 -0.14(-0.24%)
Mar 19, 2015 58.64 59.11 58.58 58.82 173,061 +0.07(+0.12%)
Mar 18, 2015 57.82 60.43 57.42 58.75 265,173 +0.88(+1.52%)
Mar 17, 2015 57.79 58.16 57.16 57.87 97,677 +0.01(+0.02%)
Mar 16, 2015 56.93 58.98 56.44 57.86 232,548 +1.34(+2.37%)
Mar 13, 2015 56.93 57.68 55.82 56.52 186,799 -0.61(-1.07%)
Mar 12, 2015 56.63 57.47 56.37 57.13 130,329 +0.91(+1.62%)
Mar 11, 2015 55.55 56.30 54.51 56.22 97,225 +0.51(+0.92%)
Mar 10, 2015 55.50 56.72 53.91 55.71 153,790 -0.43(-0.77%)
Mar 09, 2015 55.99 56.64 55.36 56.14 91,076 +0.15(+0.27%)
Mar 06, 2015 57.06 57.55 55.73 55.99 109,901 -1.51(-2.63%)
Mar 05, 2015 58.70 59.38 56.96 57.50 263,020 -1.18(-2.01%)
Mar 04, 2015 57.83 60.01 58.05 58.68 316,076 +0.63(+1.09%)
Mar 03, 2015 58.11 58.70 56.76 58.05 248,784 -0.20(-0.34%)
Mar 02, 2015 56.06 59.09 55.65 58.25 194,014 +2.19(+3.91%)
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%)
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.