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 (%)
Feb 29, 2016 117.32 120.19 116.91 118.53 956,259 +2.02(+1.73%)
Feb 26, 2016 120.00 120.86 113.08 116.51 1,829,768 +20.26(+21.05%)
Feb 25, 2016 93.82 96.29 91.64 96.25 707,569 +2.46(+2.62%)
Feb 24, 2016 92.36 94.40 89.01 93.79 540,204 +0.83(+0.89%)
Feb 23, 2016 94.56 96.61 92.52 92.96 250,780 -1.60(-1.69%)
Feb 22, 2016 96.19 96.98 93.90 94.56 611,860 -0.43(-0.45%)
Feb 19, 2016 91.29 95.52 91.29 94.99 543,151 +2.92(+3.17%)
Feb 18, 2016 93.96 96.49 91.71 92.07 471,968 -2.04(-2.17%)
Feb 17, 2016 87.55 95.12 86.80 94.11 814,162 +7.56(+8.73%)
Feb 16, 2016 86.10 87.50 84.35 86.55 572,727 +0.95(+1.11%)
Feb 12, 2016 85.42 85.60 85.60 85.60 262,400 +1.24(+1.47%)
Feb 11, 2016 82.20 85.44 82.10 84.36 205,480 +0.69(+0.82%)
Feb 10, 2016 85.46 87.39 82.70 83.67 292,809 -1.06(-1.25%)
Feb 09, 2016 84.32 86.42 82.56 84.73 426,788 -0.82(-0.96%)
Feb 08, 2016 86.49 86.49 82.67 85.55 388,639 -2.33(-2.65%)
Feb 05, 2016 91.57 93.80 86.37 87.88 424,120 -4.18(-4.54%)
Feb 04, 2016 91.58 92.74 90.32 92.06 203,809 +0.02(+0.02%)
Feb 03, 2016 93.87 93.89 90.53 92.04 178,929 -1.22(-1.31%)
Feb 02, 2016 94.69 95.84 91.82 93.26 297,179 -2.32(-2.43%)
Feb 01, 2016 93.09 96.43 91.97 95.58 297,152 +1.76(+1.88%)
Jan 29, 2016 95.04 95.52 91.91 93.82 569,843 -0.88(-0.93%)
Jan 28, 2016 95.94 96.90 93.85 94.70 250,694 -0.24(-0.25%)
Jan 27, 2016 95.81 97.00 93.94 94.94 332,994 -1.38(-1.43%)
Jan 26, 2016 93.60 96.53 92.00 96.32 273,322 +2.88(+3.08%)
Jan 25, 2016 96.92 98.19 93.03 93.44 217,695 -4.10(-4.20%)
Jan 22, 2016 93.41 98.39 92.70 97.54 436,933 +6.08(+6.65%)
Jan 21, 2016 92.72 93.31 90.04 91.46 442,137 -1.26(-1.36%)
Jan 20, 2016 89.57 93.96 87.77 92.72 373,623 +2.02(+2.23%)
Jan 19, 2016 93.09 93.52 89.96 90.70 479,881 -0.89(-0.97%)
Jan 15, 2016 94.18 91.59 91.59 91.59 581,200 -5.47(-5.64%)
Jan 14, 2016 96.27 98.67 91.14 97.06 503,569 +1.08(+1.13%)
Jan 13, 2016 107.37 108.00 95.04 95.98 592,360 -10.82(-10.13%)
Jan 12, 2016 104.27 107.12 104.00 106.80 491,739 +5.24(+5.16%)
Jan 11, 2016 100.71 102.25 99.97 101.56 285,305 +0.79(+0.78%)
Jan 08, 2016 102.69 102.69 99.79 100.77 372,115 -0.94(-0.92%)
Jan 07, 2016 104.62 105.65 99.75 101.71 480,612 -4.64(-4.36%)
Jan 06, 2016 105.88 107.74 105.04 106.35 204,372 -1.13(-1.05%)
Jan 05, 2016 107.90 109.92 107.39 107.48 263,643 +0.16(+0.15%)
Jan 04, 2016 108.08 108.14 104.63 107.32 441,645 -2.29(-2.09%)
Dec 31, 2015 111.62 109.61 109.61 109.61 284,800 -2.65(-2.36%)
Dec 30, 2015 113.28 113.70 111.59 112.26 319,430 -1.09(-0.96%)
Dec 29, 2015 112.36 114.26 111.93 113.35 283,557 +1.43(+1.28%)
Dec 28, 2015 112.65 113.20 110.31 111.92 238,217 -0.69(-0.61%)
Dec 24, 2015 111.75 112.61 112.61 112.61 217,200 +0.71(+0.63%)
Dec 23, 2015 110.28 113.07 109.74 111.90 576,874 +2.02(+1.84%)
Dec 22, 2015 106.84 109.91 105.16 109.88 526,010 +4.04(+3.82%)
Dec 21, 2015 105.84 106.84 104.31 105.84 265,191 +1.00(+0.95%)
Dec 18, 2015 106.20 107.34 104.00 104.84 698,812 -1.48(-1.39%)
Dec 17, 2015 107.92 109.53 106.13 106.32 342,437 -1.54(-1.43%)
Dec 16, 2015 109.00 109.72 105.82 107.86 503,071 -0.23(-0.21%)
Dec 15, 2015 102.75 109.87 102.21 108.09 697,263 +6.52(+6.42%)
Dec 14, 2015 104.46 104.46 100.00 101.57 360,158 -2.47(-2.37%)
Dec 11, 2015 101.72 105.15 101.03 104.04 424,495 +0.77(+0.75%)
Dec 10, 2015 100.36 103.81 99.61 103.27 329,759 +2.66(+2.64%)
Dec 09, 2015 102.29 104.25 100.48 100.61 464,477 -2.37(-2.30%)
Dec 08, 2015 101.78 103.93 100.34 102.98 302,765 +0.20(+0.19%)
Dec 07, 2015 102.97 104.54 101.92 102.78 400,055 +0.00(+0.00%)
Dec 04, 2015 100.11 102.93 100.11 102.78 174,343 +2.65(+2.65%)
Dec 03, 2015 102.91 104.00 99.84 100.13 268,636 -2.95(-2.86%)
Dec 02, 2015 101.14 103.44 101.14 103.08 184,082 +1.76(+1.74%)
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.