Stamps.com Inc (NQ: STMP )

325.09 USD -0.91 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 19.64 19.64 18.65 19.33 741,893 -0.08(-0.41%)
Apr 28, 2005 19.90 20.35 19.41 19.41 541,637 -0.50(-2.51%)
Apr 27, 2005 19.53 19.99 19.05 19.91 891,062 +0.17(+0.86%)
Apr 26, 2005 18.00 20.31 18.00 19.74 2,367,521 +3.08(+18.49%)
Apr 25, 2005 16.41 16.72 16.13 16.66 311,946 +0.34(+2.08%)
Apr 22, 2005 16.21 16.75 15.97 16.32 266,003 -0.07(-0.43%)
Apr 21, 2005 16.01 16.41 15.93 16.39 125,476 +0.40(+2.50%)
Apr 20, 2005 16.13 16.57 15.77 15.99 123,396 -0.11(-0.68%)
Apr 19, 2005 15.80 16.12 15.65 16.10 168,102 +0.35(+2.22%)
Apr 18, 2005 15.51 16.20 15.47 15.75 252,958 +0.12(+0.77%)
Apr 15, 2005 15.56 15.88 15.05 15.63 232,549 +0.10(+0.64%)
Apr 14, 2005 16.22 16.35 15.07 15.53 407,116 -0.94(-5.71%)
Apr 13, 2005 16.88 17.00 16.42 16.47 71,710 -0.26(-1.55%)
Apr 12, 2005 16.52 17.08 16.26 16.73 120,024 +0.29(+1.76%)
Apr 11, 2005 16.91 16.97 16.32 16.44 109,353 -0.61(-3.58%)
Apr 08, 2005 17.30 17.62 16.98 17.05 85,250 -0.28(-1.62%)
Apr 07, 2005 17.44 17.76 17.15 17.33 99,874 -0.11(-0.63%)
Apr 06, 2005 17.16 17.86 16.92 17.44 185,377 +0.31(+1.81%)
Apr 05, 2005 17.11 17.29 16.96 17.13 90,428 -0.05(-0.29%)
Apr 04, 2005 16.72 17.22 16.31 17.18 101,237 +0.34(+2.02%)
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.