Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 204.15 211.40 203.35 203.85 377,209 +1.35(+0.67%)
Jan 30, 2018 202.85 206.85 200.56 202.50 237,241 -2.05(-1.00%)
Jan 29, 2018 207.05 209.68 200.00 204.55 248,799 -2.25(-1.09%)
Jan 26, 2018 205.55 208.55 203.70 206.80 230,781 +2.60(+1.27%)
Jan 25, 2018 201.20 207.95 200.34 204.20 275,846 +4.15(+2.07%)
Jan 24, 2018 201.00 202.60 199.90 200.05 194,069 +0.20(+0.10%)
Jan 23, 2018 198.95 201.95 197.60 199.85 185,548 +1.90(+0.96%)
Jan 22, 2018 197.20 201.25 196.00 197.95 229,013 +0.70(+0.35%)
Jan 19, 2018 195.30 199.95 195.30 197.25 212,599 +1.85(+0.95%)
Jan 18, 2018 192.05 197.30 191.65 195.40 201,533 +3.80(+1.98%)
Jan 17, 2018 187.20 192.10 187.20 191.60 321,141 +4.45(+2.38%)
Jan 16, 2018 194.70 195.07 185.20 187.15 528,771 -5.65(-2.93%)
Jan 12, 2018 192.80 192.80 192.80 0 +1.05(+0.55%)
Jan 11, 2018 198.30 203.25 190.00 191.75 576,852 -6.25(-3.16%)
Jan 10, 2018 198.40 187.70 198.00 482,950 -1.95(-0.98%)
Jan 09, 2018 191.25 202.65 190.45 199.95 556,566 +9.70(+5.10%)
Jan 08, 2018 187.05 191.75 185.50 190.25 248,148 +2.75(+1.47%)
Jan 05, 2018 185.80 189.57 183.30 187.50 334,323 +0.70(+0.37%)
Jan 04, 2018 189.20 190.00 184.45 186.80 376,073 -2.15(-1.14%)
Jan 03, 2018 187.90 190.05 186.40 188.95 214,282 +1.60(+0.85%)
Jan 02, 2018 188.25 190.55 187.82 187.35 267,960 -0.65(-0.35%)
Dec 29, 2017 188.00 188.00 188.00 0 -1.30(-0.69%)
Dec 28, 2017 184.45 189.65 184.05 189.30 240,241 +5.35(+2.91%)
Dec 27, 2017 182.65 184.35 181.25 183.95 133,117 +1.35(+0.74%)
Dec 26, 2017 182.30 183.00 180.50 182.60 119,242 -0.05(-0.03%)
Dec 22, 2017 181.80 184.75 180.60 182.65 136,847 +0.45(+0.25%)
Dec 21, 2017 185.30 186.42 181.85 182.20 307,136 -2.25(-1.22%)
Dec 20, 2017 185.35 185.80 179.50 184.45 203,054 +0.40(+0.22%)
Dec 19, 2017 184.50 188.90 183.65 184.05 320,793 +0.15(+0.08%)
Dec 18, 2017 179.80 184.50 179.71 183.90 347,876 +4.70(+2.62%)
Dec 15, 2017 176.15 179.95 172.30 179.20 543,716 +3.65(+2.08%)
Dec 14, 2017 172.10 176.99 172.00 175.55 339,389 +3.50(+2.03%)
Dec 13, 2017 170.15 172.73 168.98 172.05 270,708 +2.05(+1.21%)
Dec 12, 2017 170.65 172.52 169.50 170.00 304,439 -0.95(-0.56%)
Dec 11, 2017 171.30 173.20 169.71 170.95 286,722 -0.30(-0.18%)
Dec 08, 2017 172.35 173.80 170.00 171.25 295,618 +0.65(+0.38%)
Dec 07, 2017 169.35 172.05 167.95 170.60 239,046 +1.75(+1.04%)
Dec 06, 2017 170.20 172.55 167.10 168.85 247,005 -2.40(-1.40%)
Dec 05, 2017 170.20 174.90 169.95 171.25 258,341 +1.50(+0.88%)
Dec 04, 2017 171.10 167.12 169.75 323,064 +2.20(+1.31%)
Dec 01, 2017 167.40 169.80 165.60 167.55 368,396 -0.85(-0.50%)
Nov 30, 2017 176.50 176.50 160.00 168.40 1,197,749 -8.30(-4.70%)
Nov 29, 2017 176.70 177.66 171.28 176.70 268,869 -0.10(-0.06%)
Nov 28, 2017 180.80 180.80 171.80 176.80 511,197 -3.10(-1.72%)
Nov 27, 2017 176.70 180.73 176.70 179.90 566,392 +3.25(+1.84%)
Nov 24, 2017 178.00 178.40 176.00 176.65 91,688 +0.00(+0.00%)
Nov 22, 2017 176.25 177.75 176.05 176.65 185,691 +0.65(+0.37%)
Nov 21, 2017 173.75 178.45 172.55 176.00 340,839 +1.95(+1.12%)
Nov 20, 2017 176.50 177.90 173.60 174.05 270,754 -1.05(-0.60%)
Nov 17, 2017 175.05 175.90 171.40 175.10 311,236 -0.15(-0.09%)
Nov 16, 2017 175.95 176.70 174.55 175.25 328,926 +0.95(+0.55%)
Nov 15, 2017 172.45 175.62 169.60 174.30 368,794 -0.75(-0.43%)
Nov 14, 2017 177.80 177.80 173.27 175.05 300,073 -2.95(-1.66%)
Nov 13, 2017 175.25 181.70 174.50 178.00 406,556 +3.00(+1.71%)
Nov 10, 2017 172.70 176.25 172.00 175.00 470,588 +0.70(+0.40%)
Nov 09, 2017 172.75 175.70 169.85 174.30 470,480 -3.00(-1.69%)
Nov 08, 2017 183.50 184.07 175.90 177.30 539,996 -6.35(-3.46%)
Nov 07, 2017 179.95 186.65 177.88 183.65 945,087 +4.00(+2.23%)
Nov 06, 2017 171.25 180.93 161.10 179.65 1,959,438 +8.40(+4.91%)
Nov 03, 2017 195.15 197.12 171.10 171.25 3,213,499 -50.00(-22.60%)
Nov 02, 2017 226.45 227.18 216.40 221.25 566,836 -5.10(-2.25%)
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.