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 (%)
Mar 29, 2019 81.61 82.82 80.72 81.41 647,900 +0.71(+0.88%)
Mar 28, 2019 80.94 82.00 80.33 80.70 652,974 +0.19(+0.24%)
Mar 27, 2019 83.39 83.79 80.22 80.51 1,018,625 -2.89(-3.47%)
Mar 26, 2019 84.17 84.82 82.32 83.40 587,466 +0.15(+0.18%)
Mar 25, 2019 82.76 84.72 81.17 83.25 719,324 +0.54(+0.65%)
Mar 22, 2019 85.63 85.63 82.42 82.71 950,100 -3.44(-3.99%)
Mar 21, 2019 84.62 86.76 83.58 86.15 859,928 +1.42(+1.68%)
Mar 20, 2019 85.01 85.71 83.45 84.73 706,295 -0.57(-0.67%)
Mar 19, 2019 86.88 87.33 84.78 85.30 875,130 -1.38(-1.59%)
Mar 18, 2019 87.12 87.65 86.26 86.68 846,577 +1.19(+1.39%)
Mar 15, 2019 86.89 88.03 85.40 85.49 1,034,400 -1.69(-1.94%)
Mar 14, 2019 90.47 90.78 86.15 87.18 623,767 -3.29(-3.64%)
Mar 13, 2019 89.56 91.51 89.56 90.47 465,231 +0.91(+1.02%)
Mar 12, 2019 90.05 90.66 87.36 89.56 751,555 +1.25(+1.42%)
Mar 11, 2019 87.54 88.67 85.93 88.31 607,230 +1.22(+1.40%)
Mar 08, 2019 86.34 87.49 85.11 87.09 726,000 -0.34(-0.39%)
Mar 07, 2019 90.14 90.50 86.60 87.43 952,258 -2.57(-2.86%)
Mar 06, 2019 94.31 94.50 88.62 90.00 1,183,900 -4.15(-4.41%)
Mar 05, 2019 90.39 95.47 90.19 94.15 1,233,371 +3.84(+4.25%)
Mar 04, 2019 95.07 96.85 89.54 90.31 1,688,844 -4.68(-4.93%)
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.