Stamps.com Inc (NQ: STMP )

328.70 USD -0.15 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 91.18 91.50 90.01 90.99 460,973 +0.22(+0.24%)
May 27, 2016 90.65 90.77 90.77 90.77 728,600 +0.70(+0.78%)
May 26, 2016 88.01 91.29 88.00 90.07 1,022,064 +5.67(+6.72%)
May 25, 2016 84.82 85.00 83.23 84.40 360,930 +0.20(+0.24%)
May 24, 2016 82.55 84.94 81.95 84.20 537,749 +2.51(+3.07%)
May 23, 2016 82.36 83.36 81.59 81.69 520,768 +0.11(+0.13%)
May 20, 2016 78.32 82.05 77.39 81.58 612,935 +3.55(+4.55%)
May 19, 2016 79.08 80.46 76.50 78.03 498,128 -1.37(-1.73%)
May 18, 2016 79.25 80.85 78.73 79.40 704,621 +0.37(+0.47%)
May 17, 2016 83.72 83.87 78.12 79.03 1,020,535 -4.56(-5.46%)
May 16, 2016 83.49 83.92 81.36 83.59 588,465 +0.34(+0.41%)
May 13, 2016 80.94 84.80 80.94 83.25 570,761 -0.19(-0.23%)
May 12, 2016 84.37 85.95 82.13 83.44 872,872 +0.88(+1.07%)
May 11, 2016 83.21 86.40 81.53 82.56 1,368,427 -1.08(-1.29%)
May 10, 2016 102.66 103.99 82.00 83.64 5,411,084 -4.70(-5.32%)
May 09, 2016 84.20 89.55 83.86 88.34 1,904,446 +3.97(+4.71%)
May 06, 2016 82.25 84.39 80.59 84.37 902,216 +1.61(+1.95%)
May 05, 2016 82.53 82.93 81.39 82.76 449,198 +0.67(+0.82%)
May 04, 2016 82.60 83.47 81.30 82.09 405,470 -0.76(-0.92%)
May 03, 2016 84.55 85.19 82.33 82.85 549,192 -1.73(-2.05%)
May 02, 2016 82.36 85.61 82.12 84.58 542,454 +2.22(+2.70%)
Apr 29, 2016 82.63 85.24 81.12 82.36 783,606 -0.10(-0.12%)
Apr 28, 2016 80.83 87.90 79.22 82.46 2,895,961 -10.71(-11.50%)
Apr 27, 2016 91.75 94.63 90.63 93.17 772,462 +1.29(+1.40%)
Apr 26, 2016 94.14 94.96 91.79 91.88 708,187 -2.36(-2.50%)
Apr 25, 2016 91.66 95.34 91.58 94.24 609,478 +1.91(+2.07%)
Apr 22, 2016 95.22 96.19 91.51 92.33 761,130 -3.32(-3.47%)
Apr 21, 2016 99.83 100.60 95.42 95.65 1,051,578 -3.90(-3.92%)
Apr 20, 2016 95.06 101.19 94.37 99.55 1,217,711 +4.53(+4.77%)
Apr 19, 2016 94.38 95.98 92.88 95.02 716,784 +0.45(+0.48%)
Apr 18, 2016 92.53 94.99 92.50 94.57 653,822 +1.50(+1.61%)
Apr 15, 2016 93.23 93.94 91.95 93.07 754,223 +0.04(+0.04%)
Apr 14, 2016 94.99 96.10 92.78 93.03 865,316 -2.76(-2.88%)
Apr 13, 2016 94.91 96.41 94.25 95.79 711,971 +1.68(+1.79%)
Apr 12, 2016 93.62 94.89 92.42 94.11 510,407 +0.15(+0.16%)
Apr 11, 2016 95.11 96.48 93.71 93.96 551,361 -0.62(-0.66%)
Apr 08, 2016 98.02 98.99 93.33 94.58 729,258 -2.24(-2.31%)
Apr 07, 2016 97.00 97.99 95.10 96.82 881,987 -1.05(-1.07%)
Apr 06, 2016 99.59 100.81 97.44 97.87 505,267 -1.93(-1.93%)
Apr 05, 2016 97.90 101.69 97.72 99.80 543,478 +1.72(+1.75%)
Apr 04, 2016 99.06 102.00 96.89 98.08 924,492 -1.18(-1.19%)
Apr 01, 2016 105.27 106.05 98.59 99.26 1,258,429 -7.02(-6.61%)
Mar 31, 2016 106.68 107.97 105.09 106.28 491,314 -0.40(-0.37%)
Mar 30, 2016 112.05 112.68 106.51 106.68 466,344 -4.41(-3.97%)
Mar 29, 2016 108.34 112.31 108.10 111.09 394,568 +2.06(+1.89%)
Mar 28, 2016 108.32 110.43 107.06 109.03 310,707 +0.83(+0.77%)
Mar 24, 2016 107.97 108.20 108.20 108.20 355,000 -0.07(-0.06%)
Mar 23, 2016 110.81 111.06 108.27 108.27 367,536 -2.52(-2.27%)
Mar 22, 2016 108.28 112.89 107.25 110.79 634,530 +1.41(+1.29%)
Mar 21, 2016 114.27 116.49 109.10 109.38 657,828 -4.74(-4.15%)
Mar 18, 2016 113.80 117.11 113.02 114.12 870,760 +1.32(+1.17%)
Mar 17, 2016 112.16 113.58 110.36 112.80 503,688 +0.18(+0.16%)
Mar 16, 2016 112.84 114.40 111.62 112.62 421,009 -1.00(-0.88%)
Mar 15, 2016 112.88 114.57 112.16 113.62 526,928 +0.53(+0.47%)
Mar 14, 2016 116.61 117.99 112.68 113.09 753,089 -3.11(-2.68%)
Mar 11, 2016 116.76 117.96 114.44 116.20 467,407 +0.76(+0.66%)
Mar 10, 2016 118.07 119.91 114.65 115.44 737,058 -1.86(-1.59%)
Mar 09, 2016 119.59 119.66 116.62 117.30 570,294 -2.55(-2.13%)
Mar 08, 2016 121.27 122.50 119.54 119.85 368,582 -2.12(-1.74%)
Mar 07, 2016 122.21 123.75 121.09 121.97 485,546 -0.24(-0.20%)
Mar 04, 2016 118.65 123.45 117.35 122.21 684,647 +2.96(+2.48%)
Mar 03, 2016 120.33 120.64 117.32 119.25 543,532 -1.08(-0.90%)
Mar 02, 2016 122.45 122.45 117.53 120.33 471,599 -1.92(-1.57%)
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.