Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

173.68 USD -2.83 (-1.61%)
Streaming Delayed Price Updated: 2:03 PM EST, Mar 8, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 248.45 248.45 248.45 0 +3.05(+1.24%)
Aug 30, 2018 235.75 246.16 234.95 245.40 312,872 +9.75(+4.14%)
Aug 29, 2018 239.00 239.75 235.30 235.65 103,134 -2.70(-1.13%)
Aug 28, 2018 238.40 239.00 233.80 238.35 174,908 +1.25(+0.53%)
Aug 27, 2018 236.60 239.95 235.05 237.10 123,072 +1.80(+0.76%)
Aug 24, 2018 233.55 238.00 232.73 235.30 195,300 +2.10(+0.90%)
Aug 23, 2018 229.75 236.05 228.00 233.20 252,889 +3.75(+1.63%)
Aug 22, 2018 230.40 233.40 226.60 229.45 288,166 -2.25(-0.97%)
Aug 21, 2018 231.55 235.27 230.80 231.70 227,982 +0.65(+0.28%)
Aug 20, 2018 231.95 232.35 228.40 231.05 224,823 -0.65(-0.28%)
Aug 17, 2018 234.10 235.65 231.10 231.70 234,200 -3.45(-1.47%)
Aug 16, 2018 234.70 237.85 232.00 235.15 190,426 +3.40(+1.47%)
Aug 15, 2018 233.50 237.60 230.00 231.75 427,286 -5.20(-2.19%)
Aug 14, 2018 238.50 242.90 230.75 236.95 697,861 -0.65(-0.27%)
Aug 13, 2018 255.30 257.70 237.10 237.60 435,033 -17.90(-7.01%)
Aug 10, 2018 247.25 257.75 245.35 255.50 388,300 +7.40(+2.98%)
Aug 09, 2018 220.90 251.30 220.51 248.10 1,351,346 -7.05(-2.76%)
Aug 08, 2018 264.10 264.60 254.35 255.15 322,678 -8.30(-3.15%)
Aug 07, 2018 268.80 268.80 262.90 263.45 166,231 -4.00(-1.50%)
Aug 06, 2018 260.95 268.30 260.48 267.45 183,597 +6.00(+2.29%)
Aug 03, 2018 281.70 281.75 259.45 261.45 407,700 -18.65(-6.66%)
Aug 02, 2018 270.80 284.45 265.00 280.10 917,256 +21.80(+8.44%)
Aug 01, 2018 262.80 263.35 257.10 258.30 378,377 -2.70(-1.03%)
Jul 31, 2018 261.00 265.10 260.50 261.00 209,165 -1.30(-0.50%)
Jul 30, 2018 271.60 274.85 261.65 262.30 273,151 -9.85(-3.62%)
Jul 27, 2018 281.35 281.35 270.15 272.15 161,100 -7.25(-2.59%)
Jul 26, 2018 280.00 283.80 278.25 279.40 134,701 -0.60(-0.21%)
Jul 25, 2018 273.35 280.50 271.25 280.00 152,432 +8.00(+2.94%)
Jul 24, 2018 275.20 276.24 269.80 272.00 103,615 -1.85(-0.68%)
Jul 23, 2018 269.90 274.35 267.00 273.85 294,556 +4.10(+1.52%)
Jul 20, 2018 276.40 269.25 269.75 229,616 -4.85(-1.77%)
Jul 19, 2018 275.25 277.65 273.60 274.60 190,468 -0.80(-0.29%)
Jul 18, 2018 275.20 275.90 269.10 275.40 221,854 +0.70(+0.25%)
Jul 17, 2018 267.65 275.85 267.65 274.70 105,819 +5.20(+1.93%)
Jul 16, 2018 271.10 272.65 266.00 269.50 189,720 -1.60(-0.59%)
Jul 13, 2018 277.25 277.65 268.15 271.10 224,485 -5.10(-1.85%)
Jul 12, 2018 272.35 276.55 271.09 276.20 159,651 +6.30(+2.33%)
Jul 11, 2018 267.65 273.55 265.01 269.90 168,499 -0.45(-0.17%)
Jul 10, 2018 279.35 279.35 269.70 270.35 192,803 -6.90(-2.49%)
Jul 09, 2018 273.20 277.55 270.90 277.25 230,992 +7.85(+2.91%)
Jul 06, 2018 263.45 270.80 263.45 269.40 166,825 +5.10(+1.93%)
Jul 05, 2018 259.55 265.45 257.10 264.30 219,520 +7.25(+2.82%)
Jul 03, 2018 257.05 257.05 257.05 0 +0.75(+0.29%)
Jul 02, 2018 249.35 256.90 246.51 256.30 177,596 +3.25(+1.28%)
Jun 29, 2018 250.05 253.05 246.20 253.05 414,663 +4.70(+1.89%)
Jun 28, 2018 244.80 250.00 243.05 248.35 278,632 +1.85(+0.75%)
Jun 27, 2018 252.00 253.85 245.10 246.50 325,765 -4.30(-1.71%)
Jun 26, 2018 248.20 251.50 247.50 250.80 179,482 +3.65(+1.48%)
Jun 25, 2018 250.80 251.27 241.55 247.15 284,034 -5.50(-2.18%)
Jun 22, 2018 251.85 257.05 248.15 252.65 621,700 +0.80(+0.32%)
Jun 21, 2018 281.40 281.66 245.00 251.85 1,341,635 -28.45(-10.15%)
Jun 20, 2018 280.50 283.58 279.30 280.30 183,916 +0.75(+0.27%)
Jun 19, 2018 281.00 282.70 274.01 279.55 240,739 -5.05(-1.77%)
Jun 18, 2018 279.70 285.74 278.00 284.60 302,243 +3.50(+1.25%)
Jun 15, 2018 281.60 281.60 281.10 338,011 -0.50(-0.18%)
Jun 14, 2018 278.00 283.83 277.40 281.60 308,591 +5.15(+1.86%)
Jun 13, 2018 272.75 278.25 272.75 276.45 283,702 +4.15(+1.52%)
Jun 12, 2018 267.10 273.04 266.55 272.30 311,535 +5.35(+2.00%)
Jun 11, 2018 268.00 268.89 264.40 266.95 172,830 -0.75(-0.28%)
Jun 08, 2018 261.70 267.85 260.43 267.70 214,830 +6.10(+2.33%)
Jun 07, 2018 263.00 263.85 258.65 261.60 191,493 +0.75(+0.29%)
Jun 06, 2018 261.15 263.15 259.55 260.85 179,212 +1.55(+0.60%)
Jun 05, 2018 261.25 263.40 258.05 259.30 167,345 -0.45(-0.17%)
Jun 04, 2018 258.00 260.25 256.27 259.75 165,361 +2.15(+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.