Stamps.com Inc (NQ: STMP )

199.64 USD -6.06 (-2.95%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 32.78 34.02 32.54 33.54 776,600 +0.07(+0.21%)
May 30, 2019 33.56 34.39 33.22 33.47 505,808 -0.04(-0.12%)
May 29, 2019 33.78 33.86 32.62 33.51 797,630 -0.64(-1.87%)
May 28, 2019 34.64 34.98 34.03 34.15 950,156 -0.46(-1.33%)
May 24, 2019 35.05 35.51 33.65 34.61 1,026,000 -0.13(-0.37%)
May 23, 2019 35.84 36.83 34.37 34.74 858,582 -1.31(-3.63%)
May 22, 2019 38.50 39.12 35.98 36.05 975,737 -2.91(-7.47%)
May 21, 2019 38.83 39.96 38.83 38.96 721,812 +0.07(+0.18%)
May 20, 2019 39.35 39.50 38.48 38.89 787,048 -0.92(-2.31%)
May 17, 2019 41.24 41.47 39.64 39.81 1,126,800 -2.00(-4.78%)
May 16, 2019 43.49 44.35 41.77 41.81 1,119,940 -1.68(-3.86%)
May 15, 2019 42.08 43.63 41.94 43.49 1,525,555 +0.96(+2.26%)
May 14, 2019 42.00 44.20 41.13 42.53 3,547,951 +0.53(+1.26%)
May 13, 2019 39.11 43.18 38.81 42.00 3,367,498 +1.41(+3.47%)
May 10, 2019 36.98 40.95 36.51 40.59 6,289,900 +3.69(+10.00%)
May 09, 2019 42.12 42.35 35.25 36.90 16,797,112 -46.49(-55.75%)
May 08, 2019 83.92 85.45 82.61 83.39 2,363,875 -0.26(-0.31%)
May 07, 2019 85.20 87.14 82.81 83.65 625,017 -1.78(-2.08%)
May 06, 2019 85.40 87.43 85.07 85.43 588,100 -1.71(-1.96%)
May 03, 2019 84.67 87.62 84.09 87.14 581,200 +2.71(+3.21%)
May 02, 2019 84.54 86.00 82.89 84.43 595,865 -0.26(-0.31%)
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.