Stamps.com Inc (NQ: STMP )

189.48 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 227.90 231.25 227.30 227.75 339,960 +0.65(+0.29%)
Apr 27, 2018 225.30 229.00 223.70 227.10 297,007 +3.80(+1.70%)
Apr 26, 2018 223.50 224.95 221.75 223.30 108,545 +1.30(+0.59%)
Apr 25, 2018 219.50 222.35 214.65 222.00 219,588 +2.55(+1.16%)
Apr 24, 2018 219.95 224.30 216.35 219.45 187,174 +0.25(+0.11%)
Apr 23, 2018 219.55 223.40 217.85 219.20 237,278 +2.45(+1.13%)
Apr 20, 2018 221.65 222.25 216.50 216.75 213,273 -4.90(-2.21%)
Apr 19, 2018 218.65 222.30 218.00 221.65 261,632 +1.75(+0.80%)
Apr 18, 2018 217.95 220.05 213.76 219.90 192,471 +3.50(+1.62%)
Apr 17, 2018 208.60 217.12 208.50 216.40 338,614 +10.85(+5.28%)
Apr 16, 2018 205.05 207.85 200.25 205.55 474,088 +1.65(+0.81%)
Apr 13, 2018 203.85 210.80 198.20 203.90 1,073,753 -15.75(-7.17%)
Apr 12, 2018 218.75 220.54 214.80 219.65 185,023 +3.70(+1.71%)
Apr 11, 2018 211.55 218.65 205.76 215.95 304,075 +3.35(+1.58%)
Apr 10, 2018 213.00 213.95 210.50 212.60 177,045 +2.75(+1.31%)
Apr 09, 2018 208.85 212.55 207.74 209.85 194,483 +3.30(+1.60%)
Apr 06, 2018 207.95 211.23 205.21 206.55 232,074 -2.95(-1.41%)
Apr 05, 2018 210.00 212.94 206.80 209.50 245,187 +0.65(+0.31%)
Apr 04, 2018 200.20 209.95 197.50 208.85 293,528 +6.00(+2.96%)
Apr 03, 2018 197.40 203.35 197.40 202.85 324,172 +6.80(+3.47%)
Apr 02, 2018 199.55 200.90 193.95 196.05 359,201 -5.00(-2.49%)
Mar 29, 2018 201.05 201.05 201.05 0 +4.35(+2.21%)
Mar 28, 2018 195.65 198.20 191.20 196.70 303,139 +0.45(+0.23%)
Mar 27, 2018 196.40 203.15 193.85 196.25 314,556 +0.10(+0.05%)
Mar 26, 2018 194.45 198.43 190.70 196.15 304,396 +5.20(+2.72%)
Mar 23, 2018 194.90 197.70 190.70 190.95 222,528 -3.35(-1.72%)
Mar 22, 2018 197.75 199.35 193.55 194.30 191,493 -4.55(-2.29%)
Mar 21, 2018 199.40 201.35 197.80 198.85 184,285 -0.75(-0.38%)
Mar 20, 2018 194.25 199.75 193.30 199.60 224,002 +4.70(+2.41%)
Mar 19, 2018 198.95 199.65 190.70 194.90 273,208 -5.60(-2.79%)
Mar 16, 2018 197.90 201.65 196.10 200.50 359,542 +2.65(+1.34%)
Mar 15, 2018 199.95 202.25 197.10 197.85 176,592 -1.40(-0.70%)
Mar 14, 2018 201.65 202.43 197.40 199.25 221,950 -0.75(-0.38%)
Mar 13, 2018 207.30 208.05 199.30 200.00 252,116 -7.10(-3.43%)
Mar 12, 2018 204.35 208.00 203.50 207.10 223,819 +3.75(+1.84%)
Mar 09, 2018 199.40 206.70 199.20 203.35 416,570 +5.90(+2.99%)
Mar 08, 2018 201.00 202.99 196.85 197.45 298,498 -2.55(-1.28%)
Mar 07, 2018 196.85 201.45 196.85 200.00 293,063 +1.30(+0.65%)
Mar 06, 2018 195.00 199.85 193.50 198.70 425,428 +4.65(+2.40%)
Mar 05, 2018 197.75 199.95 192.65 194.05 343,896 -5.70(-2.85%)
Mar 02, 2018 190.15 200.20 190.15 199.75 422,172 +7.50(+3.90%)
Mar 01, 2018 191.35 192.70 186.45 192.25 413,499 +1.20(+0.63%)
Feb 28, 2018 193.90 196.70 190.65 191.05 368,916 -2.55(-1.32%)
Feb 27, 2018 200.00 200.00 192.60 193.60 455,286 -7.40(-3.68%)
Feb 26, 2018 202.65 205.00 200.40 201.00 488,392 +0.05(+0.02%)
Feb 23, 2018 206.75 213.45 200.75 200.95 675,211 -4.35(-2.12%)
Feb 22, 2018 206.35 215.76 203.05 205.30 1,429,999 +20.35(+11.00%)
Feb 21, 2018 190.70 191.85 184.95 184.95 877,803 -5.10(-2.68%)
Feb 20, 2018 185.75 190.75 185.71 190.05 521,569 +3.40(+1.82%)
Feb 16, 2018 186.65 186.65 186.65 0 -1.00(-0.53%)
Feb 15, 2018 180.55 190.50 179.70 187.65 335,417 +7.75(+4.31%)
Feb 14, 2018 178.00 182.35 176.70 179.90 502,834 +0.80(+0.45%)
Feb 13, 2018 175.85 180.25 172.60 179.10 438,170 +3.58(+2.04%)
Feb 12, 2018 183.75 183.75 164.00 175.52 1,358,649 -9.12(-4.94%)
Feb 09, 2018 193.40 194.85 176.76 184.65 768,325 -6.35(-3.32%)
Feb 08, 2018 200.50 201.45 190.25 191.00 262,429 -9.00(-4.50%)
Feb 07, 2018 200.00 202.10 198.55 200.00 158,768 +0.00(+0.00%)
Feb 06, 2018 193.70 201.30 188.06 200.00 264,433 -1.20(-0.60%)
Feb 05, 2018 204.45 209.00 198.55 201.20 284,130 -5.90(-2.85%)
Feb 02, 2018 205.40 207.57 201.95 207.10 312,801 +0.80(+0.39%)
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.