Stamps.com Inc (NQ: STMP )

176.51 USD -2.55 (-1.42%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 203.90 211.39 199.03 202.17 692,576 +1.22(+0.61%)
Oct 30, 2018 185.44 202.62 184.27 200.95 606,715 +15.87(+8.57%)
Oct 29, 2018 192.35 195.00 181.37 185.08 273,276 -4.47(-2.36%)
Oct 26, 2018 189.33 193.39 183.83 189.55 298,600 -3.60(-1.86%)
Oct 25, 2018 188.81 197.02 187.65 193.15 352,710 +5.80(+3.10%)
Oct 24, 2018 195.94 199.31 187.02 187.35 314,700 -8.65(-4.41%)
Oct 23, 2018 194.81 198.82 191.06 196.00 294,585 -4.17(-2.08%)
Oct 22, 2018 195.00 202.14 194.46 200.17 234,171 +5.85(+3.01%)
Oct 19, 2018 198.46 201.58 192.74 194.32 317,800 -3.59(-1.81%)
Oct 18, 2018 203.98 208.90 195.00 197.91 554,810 -5.60(-2.75%)
Oct 17, 2018 222.76 222.76 200.24 203.51 814,841 -19.29(-8.66%)
Oct 16, 2018 213.19 223.93 210.88 222.80 561,305 +11.17(+5.28%)
Oct 15, 2018 214.40 215.36 205.51 211.63 302,823 -2.77(-1.29%)
Oct 12, 2018 221.28 226.75 212.01 214.40 593,800 -0.24(-0.11%)
Oct 11, 2018 201.00 219.30 199.37 214.64 933,707 +11.91(+5.87%)
Oct 10, 2018 212.41 215.81 201.60 202.73 530,184 -10.70(-5.01%)
Oct 09, 2018 217.36 223.08 211.48 213.43 324,455 -3.83(-1.76%)
Oct 08, 2018 215.10 219.50 209.65 217.26 306,814 +0.85(+0.39%)
Oct 05, 2018 217.95 219.49 210.85 216.41 691,500 -1.66(-0.76%)
Oct 04, 2018 215.20 219.27 211.72 218.07 556,333 +2.46(+1.14%)
Oct 03, 2018 214.54 218.37 207.16 215.61 459,349 +2.68(+1.26%)
Oct 02, 2018 219.56 221.49 208.93 212.93 471,046 -6.10(-2.79%)
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.