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 (%)
Aug 31, 2015 81.89 84.06 81.64 82.34 342,934 -0.83(-1.00%)
Aug 28, 2015 80.92 83.28 80.58 83.17 319,071 +2.00(+2.46%)
Aug 27, 2015 78.81 81.97 77.71 81.17 600,464 +3.79(+4.90%)
Aug 26, 2015 78.50 79.01 76.01 77.38 295,265 +0.49(+0.64%)
Aug 25, 2015 80.00 80.00 76.87 76.89 207,077 -0.27(-0.35%)
Aug 24, 2015 77.23 81.36 75.68 77.16 375,093 -4.65(-5.68%)
Aug 21, 2015 84.22 86.35 81.51 81.81 404,820 -3.66(-4.28%)
Aug 20, 2015 87.41 88.14 85.36 85.47 469,644 -2.78(-3.15%)
Aug 19, 2015 86.65 88.87 85.40 88.25 336,283 +1.60(+1.85%)
Aug 18, 2015 86.95 87.29 85.60 86.65 249,819 -0.31(-0.36%)
Aug 17, 2015 86.34 87.17 85.30 86.96 247,577 +0.84(+0.98%)
Aug 14, 2015 84.16 86.26 83.32 86.12 208,092 +2.08(+2.48%)
Aug 13, 2015 83.98 84.73 83.84 84.04 242,734 -0.24(-0.28%)
Aug 12, 2015 84.40 84.86 83.24 84.28 488,080 -0.55(-0.65%)
Aug 11, 2015 83.26 84.87 83.18 84.83 398,625 +0.43(+0.51%)
Aug 10, 2015 84.49 84.82 83.49 84.40 550,572 +0.00(+0.00%)
Aug 07, 2015 79.54 85.36 79.53 84.40 1,738,281 +18.33(+27.74%)
Aug 06, 2015 72.48 72.53 65.36 66.07 602,758 -6.11(-8.46%)
Aug 05, 2015 72.34 72.87 71.28 72.18 323,393 +0.48(+0.67%)
Aug 04, 2015 70.46 71.80 70.15 71.70 166,977 +1.19(+1.69%)
Aug 03, 2015 68.33 71.74 68.01 70.51 201,349 +1.91(+2.78%)
Jul 31, 2015 68.81 69.20 68.02 68.60 242,527 -0.33(-0.48%)
Jul 30, 2015 68.28 69.66 67.52 68.93 255,277 -0.21(-0.30%)
Jul 29, 2015 70.49 70.81 68.77 69.14 346,011 -1.33(-1.89%)
Jul 28, 2015 71.47 72.17 69.38 70.47 332,635 -0.88(-1.23%)
Jul 27, 2015 72.39 73.65 71.04 71.35 263,759 -2.15(-2.93%)
Jul 24, 2015 74.62 75.04 72.79 73.50 195,345 -1.26(-1.69%)
Jul 23, 2015 76.23 76.26 74.33 74.76 156,483 -1.12(-1.48%)
Jul 22, 2015 75.79 76.38 75.42 75.88 153,496 -0.36(-0.47%)
Jul 21, 2015 76.14 76.67 75.64 76.24 104,828 -0.12(-0.16%)
Jul 20, 2015 76.07 76.70 75.49 76.36 134,904 +0.27(+0.35%)
Jul 17, 2015 76.16 76.73 75.52 76.09 109,822 +0.07(+0.09%)
Jul 16, 2015 75.00 76.74 75.00 76.02 176,751 +1.52(+2.04%)
Jul 15, 2015 74.72 75.09 74.26 74.50 121,314 -0.36(-0.48%)
Jul 14, 2015 74.68 75.50 74.53 74.86 142,383 +0.04(+0.05%)
Jul 13, 2015 73.83 75.09 73.41 74.82 136,301 +1.49(+2.03%)
Jul 10, 2015 73.05 73.71 72.07 73.33 106,922 +1.37(+1.90%)
Jul 09, 2015 73.10 74.79 71.39 71.96 189,337 -0.18(-0.25%)
Jul 08, 2015 73.52 73.94 71.34 72.14 188,737 -1.61(-2.18%)
Jul 07, 2015 73.37 74.07 71.99 73.75 125,628 +0.39(+0.53%)
Jul 06, 2015 72.62 73.66 72.32 73.36 119,588 +0.30(+0.41%)
Jul 02, 2015 72.73 73.06 73.06 73.06 175,400 +0.24(+0.33%)
Jul 01, 2015 74.31 74.99 72.04 72.82 126,125 -0.75(-1.02%)
Jun 30, 2015 72.00 73.59 71.11 73.57 188,271 +1.62(+2.25%)
Jun 29, 2015 72.82 73.07 71.60 71.95 109,102 -1.28(-1.75%)
Jun 26, 2015 74.00 74.20 72.86 73.23 296,498 -0.76(-1.03%)
Jun 25, 2015 74.30 74.73 73.27 73.99 115,397 -0.18(-0.24%)
Jun 24, 2015 74.54 75.37 73.18 74.17 100,999 -0.44(-0.59%)
Jun 23, 2015 73.24 75.13 73.04 74.61 262,750 +1.52(+2.08%)
Jun 22, 2015 73.09 73.26 72.06 73.09 124,999 +0.20(+0.27%)
Jun 19, 2015 72.93 73.21 71.62 72.89 217,923 +0.18(+0.25%)
Jun 18, 2015 71.10 72.94 70.83 72.71 233,661 +1.94(+2.74%)
Jun 17, 2015 70.90 71.54 70.45 70.77 106,938 +0.17(+0.24%)
Jun 16, 2015 69.89 71.44 69.56 70.60 125,066 +0.45(+0.64%)
Jun 15, 2015 70.09 71.09 69.08 70.15 80,016 -0.32(-0.45%)
Jun 12, 2015 70.93 71.40 70.05 70.47 105,686 -0.58(-0.82%)
Jun 11, 2015 70.82 71.88 70.82 71.05 136,763 +0.50(+0.71%)
Jun 10, 2015 70.14 71.13 70.14 70.55 98,970 +0.78(+1.12%)
Jun 09, 2015 70.49 70.50 68.74 69.77 111,538 -0.63(-0.89%)
Jun 08, 2015 71.16 71.21 70.26 70.40 78,199 -1.09(-1.52%)
Jun 05, 2015 70.18 71.88 69.52 71.49 101,778 +1.38(+1.97%)
Jun 04, 2015 71.36 71.96 69.71 70.11 103,322 -1.32(-1.85%)
Jun 03, 2015 69.99 71.79 69.71 71.43 196,392 +1.72(+2.47%)
Jun 02, 2015 68.44 69.84 68.03 69.71 159,307 +1.15(+1.68%)
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.