Stamps.com Inc (NQ: STMP )

207.61 USD +1.97 (+0.96%)
Official Closing Price Updated: 5:11 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 68.29 68.68 66.91 67.29 178,522 -1.15(-1.68%)
May 28, 2015 68.93 69.31 68.06 68.44 97,355 -0.42(-0.61%)
May 27, 2015 69.05 69.28 67.71 68.86 277,755 -0.18(-0.26%)
May 26, 2015 69.55 69.90 68.18 69.04 168,159 -0.94(-1.34%)
May 22, 2015 70.28 69.98 69.98 69.98 163,700 -0.50(-0.71%)
May 21, 2015 70.71 70.92 69.47 70.48 119,576 -0.41(-0.58%)
May 20, 2015 71.01 71.18 69.97 70.89 90,020 +0.06(+0.08%)
May 19, 2015 70.87 71.85 70.29 70.83 104,226 -0.14(-0.20%)
May 18, 2015 69.99 71.39 69.71 70.97 146,092 +1.03(+1.47%)
May 15, 2015 69.67 70.04 69.26 69.94 128,700 -0.05(-0.07%)
May 14, 2015 69.50 71.27 69.22 69.99 126,810 +0.54(+0.78%)
May 13, 2015 70.85 71.81 69.09 69.45 149,329 -1.48(-2.09%)
May 12, 2015 72.31 72.51 70.20 70.93 222,381 -2.08(-2.85%)
May 11, 2015 73.20 75.20 71.77 73.01 315,221 -0.04(-0.05%)
May 08, 2015 68.00 74.50 66.13 73.05 635,213 +12.38(+20.41%)
May 07, 2015 60.96 61.99 60.24 60.67 254,099 -0.48(-0.78%)
May 06, 2015 61.66 61.86 60.52 61.15 162,454 -0.13(-0.21%)
May 05, 2015 61.50 61.79 60.84 61.28 190,996 -0.22(-0.36%)
May 04, 2015 62.01 62.64 60.87 61.50 88,481 -0.51(-0.82%)
May 01, 2015 61.93 62.30 61.17 62.01 128,378 +0.12(+0.19%)
Apr 30, 2015 60.20 63.52 60.16 61.89 168,831 -1.27(-2.01%)
Apr 29, 2015 65.02 65.79 62.87 63.16 228,748 -2.05(-3.14%)
Apr 28, 2015 65.60 66.11 65.02 65.21 93,286 -0.64(-0.97%)
Apr 27, 2015 66.17 67.11 64.97 65.85 144,620 -0.38(-0.57%)
Apr 24, 2015 67.16 67.16 66.06 66.23 78,881 -0.77(-1.15%)
Apr 23, 2015 66.65 67.20 66.10 67.00 116,729 -0.03(-0.04%)
Apr 22, 2015 68.20 68.24 66.72 67.03 140,189 -1.07(-1.57%)
Apr 21, 2015 67.52 68.55 67.11 68.10 163,675 +0.70(+1.04%)
Apr 20, 2015 66.82 67.60 66.48 67.40 139,160 +1.07(+1.61%)
Apr 17, 2015 66.40 66.70 65.68 66.33 108,850 -0.67(-1.00%)
Apr 16, 2015 67.48 67.48 66.06 67.00 126,066 -0.50(-0.74%)
Apr 15, 2015 67.11 67.52 66.68 67.50 118,866 +0.66(+0.99%)
Apr 14, 2015 66.91 67.32 66.30 66.84 92,167 +0.05(+0.07%)
Apr 13, 2015 66.91 67.40 65.76 66.79 108,049 -0.29(-0.43%)
Apr 10, 2015 66.45 67.61 66.12 67.08 95,316 +0.80(+1.21%)
Apr 09, 2015 67.07 67.64 65.01 66.28 135,977 -0.71(-1.06%)
Apr 08, 2015 66.04 67.21 65.78 66.99 124,036 +1.35(+2.06%)
Apr 07, 2015 65.58 66.39 65.37 65.64 85,947 -0.04(-0.06%)
Apr 06, 2015 65.83 66.49 65.36 65.68 97,759 -0.36(-0.55%)
Apr 02, 2015 66.51 66.04 66.04 66.04 152,000 -0.29(-0.44%)
Apr 01, 2015 66.85 67.52 65.91 66.33 221,813 -0.96(-1.43%)
Mar 31, 2015 67.25 67.90 66.55 67.29 247,048 -0.21(-0.31%)
Mar 30, 2015 67.47 67.90 67.03 67.50 229,931 -0.08(-0.12%)
Mar 27, 2015 67.27 68.26 66.43 67.58 163,433 +0.15(+0.22%)
Mar 26, 2015 67.46 68.95 67.05 67.43 208,126 -0.35(-0.52%)
Mar 25, 2015 64.11 70.14 64.10 67.78 917,505 +9.48(+16.26%)
Mar 24, 2015 58.30 58.92 57.97 58.30 93,669 -0.06(-0.10%)
Mar 23, 2015 58.50 58.96 58.25 58.36 86,175 -0.32(-0.55%)
Mar 20, 2015 59.32 59.40 57.50 58.68 235,047 -0.14(-0.24%)
Mar 19, 2015 58.64 59.11 58.58 58.82 173,061 +0.07(+0.12%)
Mar 18, 2015 57.82 60.43 57.42 58.75 265,173 +0.88(+1.52%)
Mar 17, 2015 57.79 58.16 57.16 57.87 97,677 +0.01(+0.02%)
Mar 16, 2015 56.93 58.98 56.44 57.86 232,548 +1.34(+2.37%)
Mar 13, 2015 56.93 57.68 55.82 56.52 186,799 -0.61(-1.07%)
Mar 12, 2015 56.63 57.47 56.37 57.13 130,329 +0.91(+1.62%)
Mar 11, 2015 55.55 56.30 54.51 56.22 97,225 +0.51(+0.92%)
Mar 10, 2015 55.50 56.72 53.91 55.71 153,790 -0.43(-0.77%)
Mar 09, 2015 55.99 56.64 55.36 56.14 91,076 +0.15(+0.27%)
Mar 06, 2015 57.06 57.55 55.73 55.99 109,901 -1.51(-2.63%)
Mar 05, 2015 58.70 59.38 56.96 57.50 263,020 -1.18(-2.01%)
Mar 04, 2015 57.83 60.01 58.05 58.68 316,076 +0.63(+1.09%)
Mar 03, 2015 58.11 58.70 56.76 58.05 248,784 -0.20(-0.34%)
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.