Stamps.com Inc (NQ: STMP )

212.75 USD +5.03 (+2.42%)
Official Closing Price Updated: 7:52 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.73 30.02 29.12 29.99 272,931 +0.24(+0.81%)
May 30, 2006 31.40 31.83 29.62 29.75 342,814 -2.51(-7.78%)
May 26, 2006 32.62 32.62 31.53 32.26 165,042 -0.20(-0.62%)
May 25, 2006 31.38 32.63 31.00 32.46 430,576 +1.16(+3.71%)
May 24, 2006 29.50 31.43 29.22 31.30 428,459 +1.74(+5.89%)
May 23, 2006 29.65 30.20 29.40 29.56 302,910 +0.11(+0.37%)
May 22, 2006 29.25 29.88 28.41 29.45 339,458 -0.11(-0.37%)
May 19, 2006 29.70 29.76 29.30 29.56 268,368 -0.15(-0.50%)
May 18, 2006 30.30 30.44 29.45 29.71 282,450 -0.31(-1.03%)
May 17, 2006 28.97 30.46 28.97 30.02 273,351 +0.88(+3.02%)
May 16, 2006 29.86 30.08 28.80 29.14 232,181 -0.76(-2.54%)
May 15, 2006 30.25 31.13 29.31 29.90 251,355 -0.60(-1.97%)
May 12, 2006 31.05 31.34 30.26 30.50 260,755 -0.50(-1.61%)
May 11, 2006 31.28 31.40 30.36 31.00 292,732 -0.45(-1.43%)
May 10, 2006 31.17 31.67 30.77 31.45 161,796 +0.40(+1.29%)
May 09, 2006 30.70 31.20 30.63 31.05 378,421 +0.18(+0.58%)
May 08, 2006 30.86 30.87 30.31 30.87 252,065 +0.10(+0.32%)
May 05, 2006 31.03 31.13 30.23 30.77 221,291 +0.02(+0.07%)
May 04, 2006 30.31 31.12 29.96 30.75 173,626 +0.56(+1.85%)
May 03, 2006 29.91 30.86 29.86 30.19 165,087 +0.21(+0.70%)
May 02, 2006 30.41 30.51 29.85 29.98 272,261 -0.17(-0.56%)
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.