Stamps.com Inc (NQ: STMP )

194.84 USD +7.57 (+4.04%)
Streaming Delayed Price Updated: 12:35 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 96.26 96.87 95.22 96.72 379,090 +0.35(+0.36%)
Aug 30, 2016 95.39 96.52 94.24 96.37 432,465 +1.31(+1.38%)
Aug 29, 2016 93.84 95.66 93.34 95.06 514,236 +1.53(+1.64%)
Aug 26, 2016 94.36 95.16 92.55 93.53 357,369 -0.99(-1.05%)
Aug 25, 2016 93.40 95.00 92.88 94.52 513,936 +0.69(+0.74%)
Aug 24, 2016 93.25 94.57 92.50 93.83 514,756 +0.56(+0.60%)
Aug 23, 2016 92.00 93.65 90.97 93.27 1,284,146 +4.97(+5.63%)
Aug 22, 2016 87.21 88.33 86.94 88.30 281,675 +0.58(+0.66%)
Aug 19, 2016 86.71 88.12 86.22 87.72 264,817 +0.70(+0.80%)
Aug 18, 2016 87.38 87.96 86.11 87.02 246,121 -0.13(-0.15%)
Aug 17, 2016 86.55 87.38 86.02 87.15 226,859 +0.27(+0.31%)
Aug 16, 2016 86.17 87.47 85.59 86.88 384,552 -0.19(-0.22%)
Aug 15, 2016 87.12 87.51 86.18 87.07 305,534 +0.20(+0.23%)
Aug 12, 2016 86.30 87.09 84.52 86.87 480,405 +0.26(+0.30%)
Aug 11, 2016 82.70 87.09 82.69 86.61 740,930 +3.87(+4.68%)
Aug 10, 2016 83.92 84.20 82.20 82.74 378,353 -1.13(-1.35%)
Aug 09, 2016 81.50 84.30 81.49 83.87 542,028 +2.60(+3.20%)
Aug 08, 2016 82.10 82.40 80.10 81.27 612,539 -0.80(-0.97%)
Aug 05, 2016 78.93 82.37 78.01 82.07 783,771 +3.40(+4.32%)
Aug 04, 2016 77.91 79.61 77.56 78.67 413,857 +0.67(+0.86%)
Aug 03, 2016 77.36 78.12 76.76 78.00 420,495 +0.65(+0.84%)
Aug 02, 2016 78.10 78.87 75.88 77.35 1,011,928 -0.78(-1.00%)
Aug 01, 2016 75.50 78.93 75.29 78.13 1,407,113 +2.32(+3.07%)
Jul 29, 2016 85.00 85.44 72.22 75.81 4,249,880 -5.03(-6.23%)
Jul 28, 2016 80.19 81.43 79.01 80.84 1,443,512 +1.30(+1.63%)
Jul 27, 2016 78.50 79.92 76.61 79.54 763,312 +1.73(+2.22%)
Jul 26, 2016 79.35 80.40 77.50 77.81 1,048,648 -1.81(-2.27%)
Jul 25, 2016 76.76 80.32 76.46 79.62 1,725,636 +2.22(+2.87%)
Jul 22, 2016 73.46 78.23 71.61 77.40 1,761,668 +4.67(+6.42%)
Jul 21, 2016 73.40 74.50 71.70 72.73 944,999 -0.67(-0.91%)
Jul 20, 2016 72.01 74.70 70.91 73.40 1,332,348 +2.06(+2.89%)
Jul 19, 2016 74.75 74.79 68.82 71.34 2,866,910 -3.39(-4.54%)
Jul 18, 2016 74.52 76.13 73.66 74.73 867,021 +0.01(+0.01%)
Jul 15, 2016 74.85 75.17 71.77 74.72 2,409,564 -0.08(-0.11%)
Jul 14, 2016 74.49 77.13 68.85 74.80 4,031,802 +0.95(+1.29%)
Jul 13, 2016 80.67 80.99 73.14 73.85 1,879,435 -6.29(-7.85%)
Jul 12, 2016 81.25 83.44 77.09 80.14 1,580,292 +0.86(+1.08%)
Jul 11, 2016 86.66 87.18 75.60 79.28 4,002,085 -7.02(-8.13%)
Jul 08, 2016 89.31 88.44 86.10 86.30 565,457 -2.14(-2.42%)
Jul 07, 2016 88.07 88.55 86.78 88.44 249,192 +1.77(+2.04%)
Jul 05, 2016 86.04 87.68 85.43 86.67 289,168 -0.22(-0.25%)
Jul 01, 2016 87.75 86.89 86.89 86.89 310,200 -0.53(-0.61%)
Jun 30, 2016 86.61 87.97 85.85 87.42 451,381 +0.91(+1.05%)
Jun 29, 2016 85.15 86.98 84.22 86.51 428,877 +1.94(+2.29%)
Jun 28, 2016 83.00 86.22 82.55 84.57 401,760 +2.24(+2.72%)
Jun 27, 2016 84.18 85.01 81.22 82.33 482,276 -2.91(-3.41%)
Jun 24, 2016 85.41 88.32 84.90 85.24 949,447 -3.30(-3.73%)
Jun 23, 2016 90.86 91.32 86.11 88.54 1,082,846 -1.81(-2.00%)
Jun 22, 2016 91.86 93.03 90.19 90.35 323,519 -1.75(-1.90%)
Jun 21, 2016 92.87 93.18 91.36 92.10 337,150 -0.04(-0.04%)
Jun 20, 2016 89.90 93.00 89.90 92.14 536,886 +3.10(+3.48%)
Jun 17, 2016 89.75 90.07 88.52 89.04 544,742 -0.70(-0.78%)
Jun 16, 2016 90.77 91.19 89.20 89.74 408,895 -1.68(-1.84%)
Jun 15, 2016 91.27 92.42 89.99 91.42 190,449 +0.72(+0.79%)
Jun 14, 2016 90.41 91.93 89.21 90.70 267,936 +0.02(+0.02%)
Jun 13, 2016 91.23 92.61 90.10 90.68 269,894 -0.93(-1.02%)
Jun 10, 2016 92.00 92.06 90.02 91.61 405,294 -0.91(-0.98%)
Jun 09, 2016 92.94 93.73 91.37 92.52 255,852 -1.02(-1.09%)
Jun 08, 2016 93.78 93.90 91.59 93.54 330,683 +0.01(+0.01%)
Jun 07, 2016 92.98 94.69 92.22 93.53 507,441 +0.95(+1.03%)
Jun 06, 2016 90.99 92.96 90.16 92.58 361,345 +2.24(+2.48%)
Jun 03, 2016 90.61 90.61 88.93 90.34 309,916 -0.87(-0.95%)
Jun 02, 2016 89.49 91.54 85.28 91.21 788,514 +1.19(+1.32%)
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.