Stamps.com Inc (NQ: STMP )

328.70 USD -0.15 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 88.56 88.88 86.80 87.25 172,400 -1.65(-1.86%)
Nov 27, 2019 89.27 89.75 87.37 88.90 298,700 -0.25(-0.28%)
Nov 26, 2019 87.98 90.31 87.86 89.15 304,147 +1.23(+1.40%)
Nov 25, 2019 90.69 91.69 87.35 87.92 357,499 -2.37(-2.62%)
Nov 22, 2019 89.85 90.42 89.05 90.29 373,200 +1.09(+1.22%)
Nov 21, 2019 87.03 89.85 86.71 89.20 282,267 +2.49(+2.87%)
Nov 20, 2019 86.28 88.33 85.15 86.71 232,787 -0.30(-0.34%)
Nov 19, 2019 88.23 88.36 84.43 87.01 257,397 -1.06(-1.20%)
Nov 18, 2019 86.03 89.55 85.30 88.07 495,497 +2.37(+2.77%)
Nov 15, 2019 86.48 86.83 84.50 85.70 432,300 -0.07(-0.08%)
Nov 14, 2019 85.93 88.46 84.50 85.77 343,151 -0.15(-0.17%)
Nov 13, 2019 87.39 87.39 84.39 85.92 567,061 -1.73(-1.97%)
Nov 12, 2019 88.75 90.20 87.47 87.65 328,975 -1.64(-1.84%)
Nov 11, 2019 90.75 90.83 87.18 89.29 435,541 -1.46(-1.61%)
Nov 08, 2019 96.47 97.50 90.38 90.75 1,858,700 +9.93(+12.29%)
Nov 07, 2019 84.00 84.76 80.21 80.82 769,248 -2.90(-3.46%)
Nov 06, 2019 86.81 86.86 83.58 83.72 395,679 -3.24(-3.73%)
Nov 05, 2019 86.46 88.34 85.14 86.96 353,717 +0.26(+0.30%)
Nov 04, 2019 84.17 87.05 83.67 86.70 277,378 +2.66(+3.17%)
Nov 01, 2019 85.47 86.05 83.18 84.04 274,500 -0.39(-0.46%)
Oct 31, 2019 86.90 86.97 83.79 84.43 277,845 -2.59(-2.98%)
Oct 30, 2019 85.99 87.77 83.98 87.02 347,248 +1.29(+1.50%)
Oct 29, 2019 93.00 93.07 85.71 85.73 713,989 -7.34(-7.89%)
Oct 28, 2019 92.50 93.86 91.55 93.07 374,357 +1.06(+1.15%)
Oct 25, 2019 90.66 92.25 90.10 92.01 548,500 +0.73(+0.80%)
Oct 24, 2019 91.62 91.62 89.68 91.28 386,241 +0.03(+0.03%)
Oct 23, 2019 90.00 91.76 88.33 91.25 605,817 +0.57(+0.63%)
Oct 22, 2019 90.30 94.74 87.50 90.68 2,329,833 +14.55(+19.11%)
Oct 21, 2019 76.17 77.42 75.71 76.13 391,681 +0.56(+0.73%)
Oct 18, 2019 76.40 76.49 74.00 75.57 256,300 -1.33(-1.72%)
Oct 17, 2019 76.27 77.53 75.67 76.90 293,611 +0.88(+1.16%)
Oct 16, 2019 75.49 77.25 74.73 76.02 280,469 +0.52(+0.69%)
Oct 15, 2019 74.97 76.17 73.78 75.50 330,949 +0.53(+0.71%)
Oct 14, 2019 75.06 76.26 74.26 74.97 227,282 -0.26(-0.35%)
Oct 11, 2019 75.99 78.20 75.13 75.23 374,100 +0.19(+0.25%)
Oct 10, 2019 73.83 75.42 73.60 75.04 214,693 +1.32(+1.79%)
Oct 09, 2019 75.01 75.50 73.26 73.72 223,691 -0.48(-0.65%)
Oct 08, 2019 74.02 75.47 73.18 74.20 220,770 -0.68(-0.91%)
Oct 07, 2019 75.50 76.10 74.34 74.88 287,962 -1.03(-1.36%)
Oct 04, 2019 73.89 77.50 73.87 75.91 380,500 +3.06(+4.20%)
Oct 03, 2019 71.56 72.97 69.54 72.85 289,090 +1.24(+1.73%)
Oct 02, 2019 71.62 72.99 70.04 71.61 316,375 -0.77(-1.06%)
Oct 01, 2019 74.93 76.26 72.05 72.38 317,446 -2.07(-2.78%)
Sep 30, 2019 74.50 74.95 72.58 74.45 272,743 +0.19(+0.26%)
Sep 27, 2019 73.38 75.25 73.33 74.26 289,900 +0.98(+1.34%)
Sep 26, 2019 73.82 74.05 72.01 73.28 259,701 -0.64(-0.87%)
Sep 25, 2019 71.53 74.30 71.53 73.92 357,086 +2.20(+3.07%)
Sep 24, 2019 72.95 74.30 70.65 71.72 366,433 -1.40(-1.91%)
Sep 23, 2019 72.04 74.25 70.14 73.12 367,682 +1.68(+2.35%)
Sep 20, 2019 70.00 71.93 69.47 71.44 675,200 +1.41(+2.01%)
Sep 19, 2019 73.97 74.30 69.49 70.03 594,112 -3.81(-5.16%)
Sep 18, 2019 76.03 76.03 72.92 73.84 311,767 -2.01(-2.65%)
Sep 17, 2019 76.23 76.86 75.08 75.85 382,637 -0.35(-0.46%)
Sep 16, 2019 74.67 77.23 74.20 76.20 444,115 +1.07(+1.42%)
Sep 13, 2019 74.62 75.81 73.13 75.13 416,300 +1.09(+1.47%)
Sep 12, 2019 75.04 75.72 73.39 74.04 480,438 -0.80(-1.07%)
Sep 11, 2019 75.10 75.62 73.04 74.84 409,438 +0.42(+0.56%)
Sep 10, 2019 72.91 74.65 72.30 74.42 459,132 +1.21(+1.65%)
Sep 09, 2019 69.31 73.23 69.31 73.21 623,220 +4.08(+5.90%)
Sep 06, 2019 69.93 70.65 68.50 69.13 309,100 -0.54(-0.78%)
Sep 05, 2019 67.10 69.82 66.76 69.67 472,071 +3.44(+5.19%)
Sep 04, 2019 66.36 68.66 64.04 66.23 723,041 +2.03(+3.16%)
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.