Stamps.com Inc (NQ: STMP )

199.47 USD -6.23 (-3.03%)
Official Closing Price Updated: 6:39 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 223.15 225.00 221.55 224.40 334,295 +1.10(+0.49%)
Oct 30, 2017 221.30 225.74 218.40 223.30 310,735 +3.10(+1.41%)
Oct 27, 2017 217.85 221.20 216.10 220.20 323,374 +6.20(+2.90%)
Oct 26, 2017 231.45 233.12 213.15 214.00 616,966 -15.85(-6.90%)
Oct 25, 2017 230.00 231.40 225.10 229.85 284,851 +0.15(+0.07%)
Oct 24, 2017 224.85 231.00 223.41 229.70 548,875 +5.40(+2.41%)
Oct 23, 2017 223.25 225.00 222.15 224.30 276,490 +2.45(+1.10%)
Oct 20, 2017 221.95 224.35 218.45 221.85 255,298 +2.00(+0.91%)
Oct 19, 2017 219.00 226.00 214.26 219.85 445,968 -1.15(-0.52%)
Oct 18, 2017 220.65 223.30 218.60 221.00 224,639 +1.20(+0.55%)
Oct 17, 2017 218.55 220.10 215.80 219.80 312,199 +2.85(+1.31%)
Oct 16, 2017 218.00 220.05 215.35 216.95 270,303 -1.40(-0.64%)
Oct 13, 2017 223.70 224.64 215.93 218.35 383,560 -4.00(-1.80%)
Oct 12, 2017 217.20 224.30 216.20 222.35 437,674 +4.65(+2.14%)
Oct 11, 2017 215.50 222.90 215.50 217.70 511,798 +1.65(+0.76%)
Oct 10, 2017 216.35 217.44 212.80 216.05 204,710 +0.50(+0.23%)
Oct 09, 2017 217.50 217.56 212.50 215.55 222,568 -0.70(-0.32%)
Oct 06, 2017 215.65 216.95 213.80 216.25 149,108 +0.55(+0.25%)
Oct 05, 2017 217.25 217.80 212.28 215.70 190,976 -1.25(-0.58%)
Oct 04, 2017 216.80 220.00 216.00 216.95 236,903 +1.20(+0.56%)
Oct 03, 2017 213.80 220.00 213.70 215.75 448,726 +4.15(+1.96%)
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.