Stamps.com Inc (NQ: STMP )

176.00 USD -0.51 (-0.29%)
Streaming Delayed Price Updated: 7:22 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 176.50 176.50 160.00 168.40 1,197,749 -8.30(-4.70%)
Nov 29, 2017 176.70 177.66 171.28 176.70 268,869 -0.10(-0.06%)
Nov 28, 2017 180.80 180.80 171.80 176.80 511,197 -3.10(-1.72%)
Nov 27, 2017 176.70 180.73 176.70 179.90 566,392 +3.25(+1.84%)
Nov 24, 2017 178.00 178.40 176.00 176.65 91,688 +0.00(+0.00%)
Nov 22, 2017 176.25 177.75 176.05 176.65 185,691 +0.65(+0.37%)
Nov 21, 2017 173.75 178.45 172.55 176.00 340,839 +1.95(+1.12%)
Nov 20, 2017 176.50 177.90 173.60 174.05 270,754 -1.05(-0.60%)
Nov 17, 2017 175.05 175.90 171.40 175.10 311,236 -0.15(-0.09%)
Nov 16, 2017 175.95 176.70 174.55 175.25 328,926 +0.95(+0.55%)
Nov 15, 2017 172.45 175.62 169.60 174.30 368,794 -0.75(-0.43%)
Nov 14, 2017 177.80 177.80 173.27 175.05 300,073 -2.95(-1.66%)
Nov 13, 2017 175.25 181.70 174.50 178.00 406,556 +3.00(+1.71%)
Nov 10, 2017 172.70 176.25 172.00 175.00 470,588 +0.70(+0.40%)
Nov 09, 2017 172.75 175.70 169.85 174.30 470,480 -3.00(-1.69%)
Nov 08, 2017 183.50 184.07 175.90 177.30 539,996 -6.35(-3.46%)
Nov 07, 2017 179.95 186.65 177.88 183.65 945,087 +4.00(+2.23%)
Nov 06, 2017 171.25 180.93 161.10 179.65 1,959,438 +8.40(+4.91%)
Nov 03, 2017 195.15 197.12 171.10 171.25 3,213,499 -50.00(-22.60%)
Nov 02, 2017 226.45 227.18 216.40 221.25 566,836 -5.10(-2.25%)
Nov 01, 2017 226.65 229.20 223.35 226.35 279,303 +1.95(+0.87%)
Oct 31, 2017 223.15 225.00 221.55 224.40 334,295 +1.10(+0.49%)
Oct 30, 2017 221.30 225.74 218.40 223.30 310,735 +3.10(+1.41%)
Oct 27, 2017 217.85 221.20 216.10 220.20 323,374 +6.20(+2.90%)
Oct 26, 2017 231.45 233.12 213.15 214.00 616,966 -15.85(-6.90%)
Oct 25, 2017 230.00 231.40 225.10 229.85 284,851 +0.15(+0.07%)
Oct 24, 2017 224.85 231.00 223.41 229.70 548,875 +5.40(+2.41%)
Oct 23, 2017 223.25 225.00 222.15 224.30 276,490 +2.45(+1.10%)
Oct 20, 2017 221.95 224.35 218.45 221.85 255,298 +2.00(+0.91%)
Oct 19, 2017 219.00 226.00 214.26 219.85 445,968 -1.15(-0.52%)
Oct 18, 2017 220.65 223.30 218.60 221.00 224,639 +1.20(+0.55%)
Oct 17, 2017 218.55 220.10 215.80 219.80 312,199 +2.85(+1.31%)
Oct 16, 2017 218.00 220.05 215.35 216.95 270,303 -1.40(-0.64%)
Oct 13, 2017 223.70 224.64 215.93 218.35 383,560 -4.00(-1.80%)
Oct 12, 2017 217.20 224.30 216.20 222.35 437,674 +4.65(+2.14%)
Oct 11, 2017 215.50 222.90 215.50 217.70 511,798 +1.65(+0.76%)
Oct 10, 2017 216.35 217.44 212.80 216.05 204,710 +0.50(+0.23%)
Oct 09, 2017 217.50 217.56 212.50 215.55 222,568 -0.70(-0.32%)
Oct 06, 2017 215.65 216.95 213.80 216.25 149,108 +0.55(+0.25%)
Oct 05, 2017 217.25 217.80 212.28 215.70 190,976 -1.25(-0.58%)
Oct 04, 2017 216.80 220.00 216.00 216.95 236,903 +1.20(+0.56%)
Oct 03, 2017 213.80 220.00 213.70 215.75 448,726 +4.15(+1.96%)
Oct 02, 2017 202.90 211.60 202.90 211.60 361,189 +8.95(+4.42%)
Sep 29, 2017 199.65 210.55 199.65 202.65 414,306 +2.50(+1.25%)
Sep 28, 2017 203.45 204.60 195.05 200.15 339,429 -3.80(-1.86%)
Sep 27, 2017 203.75 205.35 201.30 203.95 449,865 +0.95(+0.47%)
Sep 26, 2017 206.00 206.80 200.30 203.00 492,227 -2.15(-1.05%)
Sep 25, 2017 211.15 212.65 202.45 205.15 378,302 -5.15(-2.45%)
Sep 22, 2017 209.25 211.75 207.45 210.30 298,230 +1.05(+0.50%)
Sep 21, 2017 209.25 210.15 205.25 209.25 143,009 +0.30(+0.14%)
Sep 20, 2017 208.70 210.60 205.50 208.95 239,356 +0.75(+0.36%)
Sep 19, 2017 206.05 208.45 202.05 208.20 213,158 +3.20(+1.56%)
Sep 18, 2017 201.35 207.05 201.10 205.00 249,461 +5.95(+2.99%)
Sep 15, 2017 198.15 199.60 195.48 199.05 283,162 +1.05(+0.53%)
Sep 14, 2017 202.55 202.55 197.25 198.00 270,056 -4.00(-1.98%)
Sep 13, 2017 199.15 203.15 198.50 202.00 316,492 +2.85(+1.43%)
Sep 12, 2017 194.55 199.51 193.80 199.15 258,475 +5.50(+2.84%)
Sep 11, 2017 193.55 195.75 189.50 193.65 375,683 +1.10(+0.57%)
Sep 08, 2017 189.10 193.55 188.82 192.55 280,015 +2.75(+1.45%)
Sep 07, 2017 188.90 191.65 187.00 189.80 371,971 +1.50(+0.80%)
Sep 06, 2017 191.25 191.40 186.40 188.30 305,174 -2.20(-1.15%)
Sep 05, 2017 191.10 192.15 185.80 190.50 342,988 -1.60(-0.83%)
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.