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 (%)
Jul 29, 2005 17.35 18.10 17.08 17.92 357,257 +0.61(+3.52%)
Jul 28, 2005 17.03 17.36 16.95 17.31 159,974 +0.24(+1.41%)
Jul 27, 2005 17.19 17.19 16.92 17.07 314,452 -0.03(-0.18%)
Jul 26, 2005 17.74 17.86 17.05 17.10 414,383 -0.68(-3.82%)
Jul 25, 2005 18.64 18.64 17.58 17.78 308,854 -0.72(-3.89%)
Jul 22, 2005 19.26 19.26 18.18 18.50 723,227 -1.17(-5.95%)
Jul 21, 2005 19.76 19.78 19.30 19.67 284,480 -0.01(-0.05%)
Jul 20, 2005 19.20 19.75 18.74 19.68 302,145 +0.69(+3.63%)
Jul 19, 2005 18.32 19.03 18.25 18.99 157,158 +0.79(+4.34%)
Jul 18, 2005 18.13 18.53 18.05 18.20 271,699 -0.25(-1.36%)
Jul 15, 2005 18.99 19.05 17.98 18.45 625,522 -0.66(-3.45%)
Jul 14, 2005 19.36 19.55 19.04 19.11 287,313 -0.11(-0.57%)
Jul 13, 2005 19.42 19.48 19.17 19.22 170,671 -0.51(-2.58%)
Jul 12, 2005 19.40 19.75 19.23 19.73 137,149 +0.33(+1.70%)
Jul 11, 2005 18.89 19.47 18.89 19.40 157,764 +0.47(+2.48%)
Jul 08, 2005 18.48 19.07 18.01 18.93 218,637 +0.39(+2.10%)
Jul 07, 2005 18.30 18.67 18.17 18.54 113,871 +0.06(+0.32%)
Jul 06, 2005 18.76 18.89 18.34 18.48 162,981 -0.41(-2.17%)
Jul 05, 2005 18.76 19.13 18.53 18.89 158,500 +0.04(+0.21%)
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.