Stamps.com Inc (NQ: STMP )

179.06 USD -12.17 (-6.36%)
Official Closing Price Updated: 7:58 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.00 22.57 21.80 22.36 491,926 +0.56(+2.57%)
May 27, 2005 22.00 22.11 21.50 21.80 311,129 -0.06(-0.27%)
May 26, 2005 21.21 21.90 20.87 21.86 606,369 +1.17(+5.65%)
May 25, 2005 21.19 21.19 20.61 20.69 246,264 -0.01(-0.05%)
May 24, 2005 20.80 21.15 20.52 20.70 359,400 +0.16(+0.78%)
May 23, 2005 21.62 21.78 20.41 20.54 488,722 -1.00(-4.64%)
May 20, 2005 21.09 21.64 20.20 21.54 945,066 +1.27(+6.27%)
May 19, 2005 19.80 20.34 19.50 20.27 309,785 +0.52(+2.63%)
May 18, 2005 21.39 21.39 19.25 19.75 1,231,400 -1.59(-7.45%)
May 17, 2005 21.29 21.72 20.90 21.34 419,240 -0.21(-0.97%)
May 16, 2005 20.19 21.68 19.91 21.55 749,735 +1.22(+6.00%)
May 13, 2005 19.91 20.72 19.60 20.33 428,773 +0.33(+1.65%)
May 12, 2005 20.61 21.34 19.91 20.00 488,066 -0.70(-3.38%)
May 11, 2005 20.29 20.95 20.14 20.70 511,718 -0.14(-0.67%)
May 10, 2005 21.71 21.90 20.77 20.84 669,702 -1.21(-5.49%)
May 09, 2005 21.92 22.36 21.65 22.05 349,539 +0.08(+0.36%)
May 06, 2005 22.15 22.68 21.92 21.97 381,279 +0.11(+0.50%)
May 05, 2005 22.10 22.16 21.53 21.86 418,239 -0.24(-1.09%)
May 04, 2005 21.69 22.88 21.41 22.10 1,170,915 +0.89(+4.20%)
May 03, 2005 19.25 21.30 19.24 21.21 1,141,409 +1.96(+10.18%)
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.