Stamps.com Inc (NQ: STMP )

186.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 48.53 48.86 47.22 47.75 535,415 -0.75(-1.55%)
Jul 30, 2019 46.96 48.58 46.68 48.50 599,177 +1.33(+2.82%)
Jul 29, 2019 47.99 48.23 46.28 47.17 334,205 -0.82(-1.71%)
Jul 26, 2019 47.98 48.70 47.52 47.99 317,000 +0.42(+0.88%)
Jul 25, 2019 47.35 47.64 46.97 47.57 247,404 -0.01(-0.02%)
Jul 24, 2019 46.10 47.90 45.92 47.58 403,444 +1.68(+3.66%)
Jul 23, 2019 45.61 45.92 44.46 45.90 484,761 +0.94(+2.09%)
Jul 22, 2019 45.55 46.46 44.89 44.96 517,966 -0.34(-0.75%)
Jul 19, 2019 45.00 45.80 44.60 45.30 400,300 +0.36(+0.80%)
Jul 18, 2019 46.11 46.98 44.05 44.94 840,159 -2.67(-5.61%)
Jul 17, 2019 48.39 48.47 47.15 47.61 329,170 -1.04(-2.14%)
Jul 16, 2019 47.86 49.46 47.47 48.65 422,584 +1.03(+2.16%)
Jul 15, 2019 48.13 48.18 46.85 47.62 378,919 -0.43(-0.89%)
Jul 12, 2019 47.25 48.25 46.83 48.05 332,800 +1.02(+2.17%)
Jul 11, 2019 47.97 48.27 46.78 47.03 373,578 -0.68(-1.43%)
Jul 10, 2019 48.17 48.70 47.03 47.71 580,138 -0.41(-0.85%)
Jul 09, 2019 45.55 48.74 45.55 48.12 857,021 +2.52(+5.53%)
Jul 08, 2019 46.07 46.46 45.22 45.60 373,388 -0.73(-1.58%)
Jul 05, 2019 45.40 46.69 45.06 46.33 398,100 +0.70(+1.53%)
Jul 03, 2019 45.96 46.36 45.04 45.63 265,500 -0.23(-0.50%)
Jul 02, 2019 45.51 46.57 45.08 45.86 583,882 +0.71(+1.57%)
Jul 01, 2019 46.05 46.64 44.92 45.15 771,711 -0.12(-0.27%)
Jun 28, 2019 43.44 45.57 42.92 45.27 1,710,700 +2.11(+4.89%)
Jun 27, 2019 42.14 43.31 42.14 43.16 435,328 +1.16(+2.76%)
Jun 26, 2019 40.66 42.50 40.65 42.00 504,219 +1.66(+4.12%)
Jun 25, 2019 41.64 41.72 39.75 40.34 537,436 -1.05(-2.54%)
Jun 24, 2019 41.45 42.35 41.29 41.39 721,203 +0.14(+0.34%)
Jun 21, 2019 41.00 41.94 40.85 41.25 878,300 +0.05(+0.12%)
Jun 20, 2019 41.39 41.79 40.63 41.20 411,541 +0.39(+0.96%)
Jun 19, 2019 40.66 41.20 40.15 40.81 543,107 +0.17(+0.42%)
Jun 18, 2019 40.96 41.49 40.52 40.64 468,286 +0.21(+0.52%)
Jun 17, 2019 40.38 40.86 40.11 40.43 455,186 +0.02(+0.05%)
Jun 14, 2019 40.42 41.00 39.67 40.41 431,700 -0.15(-0.37%)
Jun 13, 2019 38.68 40.75 38.50 40.56 613,008 +1.86(+4.81%)
Jun 12, 2019 37.75 38.95 37.42 38.70 455,179 +0.92(+2.44%)
Jun 11, 2019 38.39 39.19 37.73 37.78 667,845 +0.15(+0.40%)
Jun 10, 2019 37.64 38.95 37.48 37.63 584,625 -0.15(-0.40%)
Jun 07, 2019 37.70 38.19 36.69 37.78 626,200 +0.29(+0.77%)
Jun 06, 2019 37.78 37.80 36.69 37.49 440,367 -0.23(-0.61%)
Jun 05, 2019 37.44 38.14 36.73 37.72 688,586 +0.47(+1.26%)
Jun 04, 2019 35.38 37.30 35.21 37.25 734,050 +2.21(+6.31%)
Jun 03, 2019 33.58 35.09 33.04 35.04 875,748 +1.50(+4.47%)
May 31, 2019 32.78 34.02 32.54 33.54 776,600 +0.07(+0.21%)
May 30, 2019 33.56 34.39 33.22 33.47 505,808 -0.04(-0.12%)
May 29, 2019 33.78 33.86 32.62 33.51 797,630 -0.64(-1.87%)
May 28, 2019 34.64 34.98 34.03 34.15 950,156 -0.46(-1.33%)
May 24, 2019 35.05 35.51 33.65 34.61 1,026,000 -0.13(-0.37%)
May 23, 2019 35.84 36.83 34.37 34.74 858,582 -1.31(-3.63%)
May 22, 2019 38.50 39.12 35.98 36.05 975,737 -2.91(-7.47%)
May 21, 2019 38.83 39.96 38.83 38.96 721,812 +0.07(+0.18%)
May 20, 2019 39.35 39.50 38.48 38.89 787,048 -0.92(-2.31%)
May 17, 2019 41.24 41.47 39.64 39.81 1,126,800 -2.00(-4.78%)
May 16, 2019 43.49 44.35 41.77 41.81 1,119,940 -1.68(-3.86%)
May 15, 2019 42.08 43.63 41.94 43.49 1,525,555 +0.96(+2.26%)
May 14, 2019 42.00 44.20 41.13 42.53 3,547,951 +0.53(+1.26%)
May 13, 2019 39.11 43.18 38.81 42.00 3,367,498 +1.41(+3.47%)
May 10, 2019 36.98 40.95 36.51 40.59 6,289,900 +3.69(+10.00%)
May 09, 2019 42.12 42.35 35.25 36.90 16,797,112 -46.49(-55.75%)
May 08, 2019 83.92 85.45 82.61 83.39 2,363,875 -0.26(-0.31%)
May 07, 2019 85.20 87.14 82.81 83.65 625,017 -1.78(-2.08%)
May 06, 2019 85.40 87.43 85.07 85.43 588,100 -1.71(-1.96%)
May 03, 2019 84.67 87.62 84.09 87.14 581,200 +2.71(+3.21%)
May 02, 2019 84.54 86.00 82.89 84.43 595,865 -0.26(-0.31%)
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.