Stamps.com Inc (NQ: STMP )

194.85 USD +7.58 (+4.05%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 121.95 122.90 120.65 121.55 142,265 -0.95(-0.78%)
Jan 30, 2017 122.20 123.55 119.96 122.50 293,320 -0.40(-0.33%)
Jan 27, 2017 121.10 123.70 120.20 122.90 171,564 +1.80(+1.49%)
Jan 26, 2017 124.80 125.00 120.70 121.10 245,801 -3.20(-2.57%)
Jan 25, 2017 122.45 125.05 122.45 124.30 341,831 +2.80(+2.30%)
Jan 24, 2017 120.50 121.75 119.25 121.50 187,612 +1.20(+1.00%)
Jan 23, 2017 119.05 120.56 119.05 120.30 128,068 +1.10(+0.92%)
Jan 20, 2017 118.40 120.00 118.40 119.20 154,226 +0.90(+0.76%)
Jan 19, 2017 120.30 121.00 118.15 118.30 149,431 -1.80(-1.50%)
Jan 18, 2017 119.95 120.65 119.15 120.10 227,953 +0.40(+0.33%)
Jan 17, 2017 119.45 119.85 117.87 119.70 282,821 +0.00(+0.00%)
Jan 13, 2017 119.70 119.70 119.70 0 +3.70(+3.19%)
Jan 12, 2017 116.45 116.50 115.00 116.00 113,795 -0.80(-0.68%)
Jan 11, 2017 116.00 117.05 115.40 116.80 172,726 +0.70(+0.60%)
Jan 10, 2017 114.20 116.40 114.20 116.10 159,967 +1.75(+1.53%)
Jan 09, 2017 114.10 115.70 113.50 114.35 196,391 -0.15(-0.13%)
Jan 06, 2017 114.55 115.55 113.05 114.50 181,223 +0.00(+0.00%)
Jan 05, 2017 115.80 116.80 113.45 114.50 190,991 -1.40(-1.21%)
Jan 04, 2017 115.00 116.85 115.00 115.90 157,427 +1.05(+0.91%)
Jan 03, 2017 115.80 116.52 114.70 114.85 218,186 +0.20(+0.17%)
Dec 30, 2016 114.65 114.65 114.65 0 +0.00(+0.00%)
Dec 29, 2016 115.15 116.54 113.25 114.65 111,312 -0.50(-0.43%)
Dec 28, 2016 114.60 115.30 113.40 115.15 148,675 +0.55(+0.48%)
Dec 27, 2016 115.40 116.20 114.45 114.60 177,650 -0.80(-0.69%)
Dec 23, 2016 115.40 115.40 115.40 0 -0.40(-0.35%)
Dec 22, 2016 116.05 118.60 115.30 115.80 233,003 -0.05(-0.04%)
Dec 21, 2016 114.90 117.00 114.80 115.85 202,207 +1.20(+1.05%)
Dec 20, 2016 112.35 114.80 112.00 114.65 180,345 +3.20(+2.87%)
Dec 19, 2016 111.80 112.88 110.90 111.45 237,881 +0.30(+0.27%)
Dec 16, 2016 114.40 114.45 111.10 111.15 373,684 -2.95(-2.59%)
Dec 15, 2016 114.35 115.20 113.25 114.10 336,571 -0.10(-0.09%)
Dec 14, 2016 114.10 114.90 113.35 114.20 347,979 +0.10(+0.09%)
Dec 13, 2016 112.70 114.40 112.70 114.10 207,389 +1.72(+1.54%)
Dec 12, 2016 114.05 114.05 112.00 112.38 133,999 -1.82(-1.60%)
Dec 09, 2016 113.70 114.55 113.50 114.20 243,279 +1.35(+1.20%)
Dec 08, 2016 110.45 114.20 110.15 112.85 292,186 +2.65(+2.40%)
Dec 07, 2016 110.15 111.60 109.20 110.20 309,095 +0.20(+0.18%)
Dec 06, 2016 109.05 110.10 107.43 110.00 266,241 +1.40(+1.29%)
Dec 05, 2016 106.65 109.15 105.95 108.60 292,963 +2.70(+2.55%)
Dec 02, 2016 104.60 107.09 104.60 105.90 218,445 +1.05(+1.00%)
Dec 01, 2016 106.00 106.65 102.55 104.85 440,189 -1.35(-1.27%)
Nov 30, 2016 110.95 111.90 105.60 106.20 441,061 -4.35(-3.93%)
Nov 29, 2016 111.10 113.00 110.30 110.55 213,782 -0.70(-0.63%)
Nov 28, 2016 112.85 113.20 110.80 111.25 274,999 -2.20(-1.94%)
Nov 25, 2016 113.40 114.08 112.30 113.45 108,200 +0.50(+0.44%)
Nov 23, 2016 112.95 112.95 112.95 0 +0.95(+0.85%)
Nov 22, 2016 113.30 113.30 111.10 112.00 350,613 -0.70(-0.62%)
Nov 21, 2016 112.45 114.60 111.10 112.70 573,337 +0.60(+0.54%)
Nov 18, 2016 109.70 112.15 108.10 112.10 412,662 +2.95(+2.70%)
Nov 17, 2016 108.95 109.95 107.95 109.15 354,024 +0.65(+0.60%)
Nov 16, 2016 108.05 110.55 107.56 108.50 467,525 -0.35(-0.32%)
Nov 15, 2016 104.45 109.65 104.35 108.85 566,023 +4.95(+4.76%)
Nov 14, 2016 103.80 105.79 102.30 103.90 364,972 -0.95(-0.91%)
Nov 11, 2016 100.65 105.12 99.81 104.85 387,724 +4.60(+4.59%)
Nov 10, 2016 105.00 105.40 99.55 100.25 556,155 -3.68(-3.54%)
Nov 09, 2016 99.30 104.15 98.00 103.93 368,767 +3.38(+3.36%)
Nov 08, 2016 99.75 101.20 98.31 100.55 310,671 +0.25(+0.25%)
Nov 07, 2016 103.55 103.99 99.55 100.30 652,352 -0.95(-0.94%)
Nov 04, 2016 104.00 104.50 94.93 101.25 1,690,417 +6.30(+6.64%)
Nov 03, 2016 94.45 96.45 93.30 94.95 539,451 +0.65(+0.69%)
Nov 02, 2016 97.00 97.35 93.35 94.30 360,373 -2.60(-2.68%)
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.