Stamps.com Inc (NQ: STMP )

239.00 USD +0.67 (+0.28%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 81.61 82.82 80.72 81.41 647,900 +0.71(+0.88%)
Mar 28, 2019 80.94 82.00 80.33 80.70 652,974 +0.19(+0.24%)
Mar 27, 2019 83.39 83.79 80.22 80.51 1,018,625 -2.89(-3.47%)
Mar 26, 2019 84.17 84.82 82.32 83.40 587,466 +0.15(+0.18%)
Mar 25, 2019 82.76 84.72 81.17 83.25 719,324 +0.54(+0.65%)
Mar 22, 2019 85.63 85.63 82.42 82.71 950,100 -3.44(-3.99%)
Mar 21, 2019 84.62 86.76 83.58 86.15 859,928 +1.42(+1.68%)
Mar 20, 2019 85.01 85.71 83.45 84.73 706,295 -0.57(-0.67%)
Mar 19, 2019 86.88 87.33 84.78 85.30 875,130 -1.38(-1.59%)
Mar 18, 2019 87.12 87.65 86.26 86.68 846,577 +1.19(+1.39%)
Mar 15, 2019 86.89 88.03 85.40 85.49 1,034,400 -1.69(-1.94%)
Mar 14, 2019 90.47 90.78 86.15 87.18 623,767 -3.29(-3.64%)
Mar 13, 2019 89.56 91.51 89.56 90.47 465,231 +0.91(+1.02%)
Mar 12, 2019 90.05 90.66 87.36 89.56 751,555 +1.25(+1.42%)
Mar 11, 2019 87.54 88.67 85.93 88.31 607,230 +1.22(+1.40%)
Mar 08, 2019 86.34 87.49 85.11 87.09 726,000 -0.34(-0.39%)
Mar 07, 2019 90.14 90.50 86.60 87.43 952,258 -2.57(-2.86%)
Mar 06, 2019 94.31 94.50 88.62 90.00 1,183,900 -4.15(-4.41%)
Mar 05, 2019 90.39 95.47 90.19 94.15 1,233,371 +3.84(+4.25%)
Mar 04, 2019 95.07 96.85 89.54 90.31 1,688,844 -4.68(-4.93%)
Mar 01, 2019 94.54 96.00 90.54 94.99 1,768,500 +1.00(+1.06%)
Feb 28, 2019 92.01 94.85 92.01 93.99 1,192,639 +2.03(+2.21%)
Feb 27, 2019 96.03 98.99 91.05 91.96 1,849,564 -5.27(-5.42%)
Feb 26, 2019 98.52 100.50 94.20 97.23 2,910,087 -1.99(-2.01%)
Feb 25, 2019 83.19 100.72 83.19 99.22 9,648,124 +15.57(+18.61%)
Feb 22, 2019 90.00 94.34 82.40 83.65 13,692,900 -114.43(-57.77%)
Feb 21, 2019 203.67 203.87 194.08 198.08 1,901,364 -4.05(-2.00%)
Feb 20, 2019 201.94 204.12 201.19 202.13 206,019 +0.03(+0.01%)
Feb 19, 2019 201.35 207.25 201.35 202.10 357,594 +0.86(+0.43%)
Feb 15, 2019 199.06 201.64 197.73 201.24 211,400 +3.76(+1.90%)
Feb 14, 2019 195.96 198.63 194.62 197.48 191,777 +0.00(+0.00%)
Feb 13, 2019 196.18 198.24 195.10 197.48 232,564 +2.10(+1.07%)
Feb 12, 2019 188.68 196.26 188.68 195.38 268,937 +7.89(+4.21%)
Feb 11, 2019 190.00 191.70 187.01 187.49 395,186 -2.50(-1.32%)
Feb 08, 2019 189.42 192.29 189.27 189.99 226,700 -0.77(-0.40%)
Feb 07, 2019 187.76 191.34 186.98 190.76 185,039 +1.14(+0.60%)
Feb 06, 2019 190.64 190.85 186.13 189.62 177,348 -0.48(-0.25%)
Feb 05, 2019 189.11 192.43 189.00 190.10 251,206 +0.72(+0.38%)
Feb 04, 2019 187.01 189.38 184.44 189.38 182,754 +1.94(+1.03%)
Feb 01, 2019 185.15 189.47 185.15 187.44 284,500 +1.36(+0.73%)
Jan 31, 2019 182.07 187.77 181.86 186.08 276,866 +4.23(+2.33%)
Jan 30, 2019 177.68 183.00 177.00 181.85 207,696 +5.77(+3.28%)
Jan 29, 2019 178.00 178.00 173.53 176.08 218,448 -1.87(-1.05%)
Jan 28, 2019 176.14 178.27 174.55 177.95 286,378 +0.61(+0.34%)
Jan 25, 2019 177.42 177.48 174.56 177.34 244,900 +1.65(+0.94%)
Jan 24, 2019 175.43 176.12 173.72 175.69 203,520 +0.69(+0.39%)
Jan 23, 2019 176.27 176.27 173.00 175.00 228,629 -0.79(-0.45%)
Jan 22, 2019 175.82 177.54 173.51 175.79 396,670 -0.06(-0.03%)
Jan 18, 2019 171.97 176.78 170.66 175.85 347,000 +4.18(+2.43%)
Jan 17, 2019 172.64 174.31 170.56 171.67 210,941 -1.70(-0.98%)
Jan 16, 2019 173.02 175.79 172.32 173.37 222,059 +0.86(+0.50%)
Jan 15, 2019 171.92 174.07 170.48 172.51 225,787 +1.90(+1.11%)
Jan 14, 2019 170.39 171.30 169.13 170.61 243,326 -1.59(-0.92%)
Jan 11, 2019 170.42 173.30 169.21 172.20 349,200 +0.45(+0.26%)
Jan 10, 2019 165.95 172.18 163.08 171.75 423,312 +4.75(+2.84%)
Jan 09, 2019 162.48 168.90 161.73 167.00 306,317 +4.98(+3.07%)
Jan 08, 2019 163.65 165.31 159.51 162.02 226,806 +0.45(+0.28%)
Jan 07, 2019 155.37 163.48 154.61 161.57 298,868 +6.88(+4.45%)
Jan 04, 2019 150.55 157.95 149.65 154.69 309,600 +6.72(+4.54%)
Jan 03, 2019 149.11 151.25 147.00 147.97 251,417 -2.70(-1.79%)
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.