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

Stamps.com Inc (NQ: STMP )

328.70 USD -0.15 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 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 (%)
Sep 17, 2021 328.60 328.97 328.00 328.70 445,612 -0.15(-0.05%)
Sep 16, 2021 328.60 328.90 328.60 328.85 195,968 +0.10(+0.03%)
Sep 15, 2021 328.30 328.78 328.10 328.75 164,889 +0.55(+0.17%)
Sep 14, 2021 328.50 328.55 328.08 328.20 497,341 -0.19(-0.06%)
Sep 13, 2021 328.63 328.74 328.14 328.39 376,444 -0.19(-0.06%)
Sep 10, 2021 328.50 328.84 328.30 328.58 252,023 -0.02(-0.01%)
Sep 09, 2021 328.70 328.80 328.59 328.60 215,566 -0.02(-0.01%)
Sep 08, 2021 328.51 328.75 328.50 328.62 239,651 -0.03(-0.01%)
Sep 07, 2021 328.60 328.73 328.50 328.65 192,386 -0.15(-0.05%)
Sep 03, 2021 328.68 328.88 328.38 328.80 232,435 -0.08(-0.02%)
Sep 02, 2021 328.80 329.00 328.70 328.88 175,358 +0.05(+0.02%)
Sep 01, 2021 328.90 328.98 328.60 328.83 193,723 -0.07(-0.02%)
Aug 31, 2021 328.00 328.93 327.85 328.90 177,856 +1.00(+0.30%)
Aug 30, 2021 327.70 328.20 327.50 327.90 223,013 +0.06(+0.02%)
Aug 27, 2021 327.32 327.90 327.25 327.84 249,381 +0.33(+0.10%)
Aug 26, 2021 327.18 327.80 327.14 327.51 176,299 +0.39(+0.12%)
Aug 25, 2021 327.05 327.30 327.00 327.12 289,743 +0.02(+0.01%)
Aug 24, 2021 327.26 327.50 327.00 327.10 280,469 -0.03(-0.01%)
Aug 23, 2021 327.30 327.49 327.00 327.13 192,261 -0.27(-0.08%)
Aug 20, 2021 327.50 327.50 326.90 327.40 285,595 -0.49(-0.15%)
Aug 19, 2021 325.87 327.93 325.33 327.89 503,623 +1.76(+0.54%)
Aug 18, 2021 325.76 326.81 325.76 326.13 182,325 +0.07(+0.02%)
Aug 17, 2021 326.26 326.70 325.65 326.06 199,642 +0.01(+0.00%)
Aug 16, 2021 326.32 326.94 325.90 326.05 165,377 -0.81(-0.25%)
Aug 13, 2021 327.06 327.30 326.11 326.86 181,938 -0.28(-0.09%)
Aug 12, 2021 327.00 327.50 326.60 327.14 221,762 -0.05(-0.02%)
Aug 11, 2021 326.73 327.64 326.10 327.19 254,044 +0.15(+0.05%)
Aug 10, 2021 327.61 327.81 325.18 327.04 283,879 -0.56(-0.17%)
Aug 09, 2021 328.02 328.40 327.28 327.60 296,864 -0.45(-0.14%)
Aug 06, 2021 328.13 328.95 327.44 328.05 379,790 -0.30(-0.09%)
Aug 05, 2021 328.95 329.00 327.43 328.35 392,588 -0.89(-0.27%)
Aug 04, 2021 327.00 329.55 327.00 329.24 419,670 +1.85(+0.57%)
Aug 03, 2021 326.53 328.42 326.30 327.39 462,782 +1.03(+0.32%)
Aug 02, 2021 326.51 327.72 326.36 326.36 491,176 -0.39(-0.12%)
Jul 30, 2021 326.25 327.85 325.68 326.75 370,461 +0.23(+0.07%)
Jul 29, 2021 325.80 326.59 325.45 326.52 326,858 +1.43(+0.44%)
Jul 28, 2021 325.80 326.19 324.58 325.09 674,487 -0.91(-0.28%)
Jul 27, 2021 325.00 326.00 324.50 326.00 452,604 +0.83(+0.26%)
Jul 26, 2021 325.33 326.09 324.93 325.17 319,559 -0.67(-0.21%)
Jul 23, 2021 325.51 326.60 324.90 325.84 217,843 -0.04(-0.01%)
Jul 22, 2021 325.75 326.20 324.60 325.88 274,680 -0.01(-0.00%)
Jul 21, 2021 324.00 326.47 324.00 325.89 450,558 +1.28(+0.39%)
Jul 20, 2021 324.05 324.85 323.50 324.61 637,093 +0.33(+0.10%)
Jul 19, 2021 323.86 324.82 322.70 324.28 1,016,042 +0.26(+0.08%)
Jul 16, 2021 323.73 324.85 321.85 324.02 628,441 -0.20(-0.06%)
Jul 15, 2021 322.49 324.22 320.50 324.22 769,502 +2.72(+0.85%)
Jul 14, 2021 322.60 324.00 320.93 321.50 1,407,327 -0.46(-0.14%)
Jul 13, 2021 322.13 325.98 321.55 321.96 1,431,241 -0.39(-0.12%)
Jul 12, 2021 323.01 323.99 321.39 322.35 1,679,352 -1.88(-0.58%)
Jul 09, 2021 322.71 324.50 319.00 324.23 4,235,172 +126.51(+63.98%)
Jul 08, 2021 193.06 199.96 190.48 197.72 133,846 +0.71(+0.36%)
Jul 07, 2021 201.81 203.95 197.00 197.01 117,629 -3.73(-1.86%)
Jul 06, 2021 199.35 202.73 198.50 200.74 186,078 +1.55(+0.78%)
Jul 02, 2021 204.55 204.55 197.24 199.19 101,037 -4.03(-1.98%)
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.