Stamps.com Inc (NQ: STMP )

205.70 USD -1.27 (-0.61%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 72.00 73.59 71.11 73.57 188,271 +1.62(+2.25%)
Jun 29, 2015 72.82 73.07 71.60 71.95 109,102 -1.28(-1.75%)
Jun 26, 2015 74.00 74.20 72.86 73.23 296,498 -0.76(-1.03%)
Jun 25, 2015 74.30 74.73 73.27 73.99 115,397 -0.18(-0.24%)
Jun 24, 2015 74.54 75.37 73.18 74.17 100,999 -0.44(-0.59%)
Jun 23, 2015 73.24 75.13 73.04 74.61 262,750 +1.52(+2.08%)
Jun 22, 2015 73.09 73.26 72.06 73.09 124,999 +0.20(+0.27%)
Jun 19, 2015 72.93 73.21 71.62 72.89 217,923 +0.18(+0.25%)
Jun 18, 2015 71.10 72.94 70.83 72.71 233,661 +1.94(+2.74%)
Jun 17, 2015 70.90 71.54 70.45 70.77 106,938 +0.17(+0.24%)
Jun 16, 2015 69.89 71.44 69.56 70.60 125,066 +0.45(+0.64%)
Jun 15, 2015 70.09 71.09 69.08 70.15 80,016 -0.32(-0.45%)
Jun 12, 2015 70.93 71.40 70.05 70.47 105,686 -0.58(-0.82%)
Jun 11, 2015 70.82 71.88 70.82 71.05 136,763 +0.50(+0.71%)
Jun 10, 2015 70.14 71.13 70.14 70.55 98,970 +0.78(+1.12%)
Jun 09, 2015 70.49 70.50 68.74 69.77 111,538 -0.63(-0.89%)
Jun 08, 2015 71.16 71.21 70.26 70.40 78,199 -1.09(-1.52%)
Jun 05, 2015 70.18 71.88 69.52 71.49 101,778 +1.38(+1.97%)
Jun 04, 2015 71.36 71.96 69.71 70.11 103,322 -1.32(-1.85%)
Jun 03, 2015 69.99 71.79 69.71 71.43 196,392 +1.72(+2.47%)
Jun 02, 2015 68.44 69.84 68.03 69.71 159,307 +1.15(+1.68%)
Jun 01, 2015 66.98 69.07 66.85 68.56 159,410 +1.27(+1.89%)
May 29, 2015 68.29 68.68 66.91 67.29 178,522 -1.15(-1.68%)
May 28, 2015 68.93 69.31 68.06 68.44 97,355 -0.42(-0.61%)
May 27, 2015 69.05 69.28 67.71 68.86 277,755 -0.18(-0.26%)
May 26, 2015 69.55 69.90 68.18 69.04 168,159 -0.94(-1.34%)
May 22, 2015 70.28 69.98 69.98 69.98 163,700 -0.50(-0.71%)
May 21, 2015 70.71 70.92 69.47 70.48 119,576 -0.41(-0.58%)
May 20, 2015 71.01 71.18 69.97 70.89 90,020 +0.06(+0.08%)
May 19, 2015 70.87 71.85 70.29 70.83 104,226 -0.14(-0.20%)
May 18, 2015 69.99 71.39 69.71 70.97 146,092 +1.03(+1.47%)
May 15, 2015 69.67 70.04 69.26 69.94 128,700 -0.05(-0.07%)
May 14, 2015 69.50 71.27 69.22 69.99 126,810 +0.54(+0.78%)
May 13, 2015 70.85 71.81 69.09 69.45 149,329 -1.48(-2.09%)
May 12, 2015 72.31 72.51 70.20 70.93 222,381 -2.08(-2.85%)
May 11, 2015 73.20 75.20 71.77 73.01 315,221 -0.04(-0.05%)
May 08, 2015 68.00 74.50 66.13 73.05 635,213 +12.38(+20.41%)
May 07, 2015 60.96 61.99 60.24 60.67 254,099 -0.48(-0.78%)
May 06, 2015 61.66 61.86 60.52 61.15 162,454 -0.13(-0.21%)
May 05, 2015 61.50 61.79 60.84 61.28 190,996 -0.22(-0.36%)
May 04, 2015 62.01 62.64 60.87 61.50 88,481 -0.51(-0.82%)
May 01, 2015 61.93 62.30 61.17 62.01 128,378 +0.12(+0.19%)
Apr 30, 2015 60.20 63.52 60.16 61.89 168,831 -1.27(-2.01%)
Apr 29, 2015 65.02 65.79 62.87 63.16 228,748 -2.05(-3.14%)
Apr 28, 2015 65.60 66.11 65.02 65.21 93,286 -0.64(-0.97%)
Apr 27, 2015 66.17 67.11 64.97 65.85 144,620 -0.38(-0.57%)
Apr 24, 2015 67.16 67.16 66.06 66.23 78,881 -0.77(-1.15%)
Apr 23, 2015 66.65 67.20 66.10 67.00 116,729 -0.03(-0.04%)
Apr 22, 2015 68.20 68.24 66.72 67.03 140,189 -1.07(-1.57%)
Apr 21, 2015 67.52 68.55 67.11 68.10 163,675 +0.70(+1.04%)
Apr 20, 2015 66.82 67.60 66.48 67.40 139,160 +1.07(+1.61%)
Apr 17, 2015 66.40 66.70 65.68 66.33 108,850 -0.67(-1.00%)
Apr 16, 2015 67.48 67.48 66.06 67.00 126,066 -0.50(-0.74%)
Apr 15, 2015 67.11 67.52 66.68 67.50 118,866 +0.66(+0.99%)
Apr 14, 2015 66.91 67.32 66.30 66.84 92,167 +0.05(+0.07%)
Apr 13, 2015 66.91 67.40 65.76 66.79 108,049 -0.29(-0.43%)
Apr 10, 2015 66.45 67.61 66.12 67.08 95,316 +0.80(+1.21%)
Apr 09, 2015 67.07 67.64 65.01 66.28 135,977 -0.71(-1.06%)
Apr 08, 2015 66.04 67.21 65.78 66.99 124,036 +1.35(+2.06%)
Apr 07, 2015 65.58 66.39 65.37 65.64 85,947 -0.04(-0.06%)
Apr 06, 2015 65.83 66.49 65.36 65.68 97,759 -0.36(-0.55%)
Apr 02, 2015 66.51 66.04 66.04 66.04 152,000 -0.29(-0.44%)
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.