Stamps.com Inc (NQ: STMP )

174.97 USD -10.94 (-5.88%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 48.13 47.99 47.99 47.99 181,100 +0.14(+0.29%)
Dec 30, 2014 47.14 48.55 47.14 47.85 111,427 +0.50(+1.06%)
Dec 29, 2014 46.43 48.14 46.40 47.35 172,863 +0.88(+1.89%)
Dec 26, 2014 46.65 46.99 46.12 46.47 156,974 -0.02(-0.04%)
Dec 24, 2014 46.27 46.49 46.49 46.49 190,900 +0.57(+1.24%)
Dec 23, 2014 46.08 46.19 45.03 45.92 331,977 +0.04(+0.09%)
Dec 22, 2014 47.14 47.17 45.39 45.88 332,781 -1.34(-2.84%)
Dec 19, 2014 47.94 47.94 47.13 47.22 257,796 -0.78(-1.62%)
Dec 18, 2014 48.46 48.97 47.20 48.00 213,047 +0.53(+1.12%)
Dec 17, 2014 46.84 47.50 46.44 47.47 224,265 +0.63(+1.35%)
Dec 16, 2014 48.00 48.25 46.78 46.84 182,103 -1.50(-3.10%)
Dec 15, 2014 49.65 50.16 48.09 48.34 160,849 -1.22(-2.46%)
Dec 12, 2014 48.29 49.88 48.26 49.56 173,204 +0.62(+1.27%)
Dec 11, 2014 49.09 49.99 48.64 48.94 141,569 +0.30(+0.62%)
Dec 10, 2014 49.80 50.31 48.38 48.64 158,031 -1.21(-2.43%)
Dec 09, 2014 47.70 49.91 47.51 49.85 170,794 +1.51(+3.12%)
Dec 08, 2014 49.95 50.22 48.22 48.34 182,168 -1.53(-3.07%)
Dec 05, 2014 48.30 51.07 48.30 49.87 237,576 +1.56(+3.23%)
Dec 04, 2014 47.77 48.40 47.37 48.31 151,402 +0.49(+1.02%)
Dec 03, 2014 47.68 48.49 47.28 47.82 154,637 +0.02(+0.04%)
Dec 02, 2014 46.59 48.14 46.50 47.80 157,843 +1.20(+2.58%)
Dec 01, 2014 47.23 47.23 46.33 46.60 143,393 -0.65(-1.38%)
Nov 28, 2014 47.46 47.98 47.09 47.25 65,372 -0.13(-0.27%)
Nov 26, 2014 47.57 47.38 47.38 47.38 142,800 -0.31(-0.65%)
Nov 25, 2014 46.12 48.38 45.55 47.69 160,921 +1.58(+3.43%)
Nov 24, 2014 46.12 46.45 45.61 46.11 213,870 +0.16(+0.35%)
Nov 21, 2014 46.44 46.44 45.32 45.95 75,370 +0.21(+0.46%)
Nov 20, 2014 45.04 46.08 45.03 45.74 87,419 +0.09(+0.20%)
Nov 19, 2014 46.15 46.73 45.60 45.65 110,635 -0.77(-1.66%)
Nov 18, 2014 46.29 46.75 45.71 46.42 110,113 +0.05(+0.11%)
Nov 17, 2014 46.11 47.74 46.02 46.37 208,937 +0.59(+1.29%)
Nov 14, 2014 45.41 45.99 44.82 45.78 198,042 +0.47(+1.04%)
Nov 13, 2014 45.41 45.85 44.95 45.31 104,284 -0.11(-0.24%)
Nov 12, 2014 46.53 46.89 44.14 45.42 232,470 -1.11(-2.39%)
Nov 11, 2014 44.20 47.12 44.06 46.53 320,575 +2.37(+5.37%)
Nov 10, 2014 42.75 44.34 42.71 44.16 220,899 +1.24(+2.89%)
Nov 07, 2014 42.00 43.65 41.80 42.92 332,840 +0.93(+2.21%)
Nov 06, 2014 40.13 43.39 40.13 41.99 584,890 +4.86(+13.09%)
Nov 05, 2014 37.76 37.76 36.63 37.13 125,017 +0.36(+0.98%)
Nov 04, 2014 36.89 37.03 36.41 36.77 83,507 -0.19(-0.51%)
Nov 03, 2014 36.90 37.62 36.56 36.96 105,804 +0.06(+0.16%)
Oct 31, 2014 37.24 37.53 36.66 36.90 114,043 +0.55(+1.51%)
Oct 30, 2014 35.68 36.49 35.43 36.35 74,757 +0.44(+1.23%)
Oct 29, 2014 36.25 36.25 35.51 35.91 100,177 -0.39(-1.07%)
Oct 28, 2014 34.99 36.38 34.64 36.30 140,586 +1.39(+3.98%)
Oct 27, 2014 34.17 34.98 34.32 34.91 121,685 +0.59(+1.72%)
Oct 24, 2014 34.05 34.46 33.82 34.32 93,003 +0.33(+0.97%)
Oct 23, 2014 33.70 34.58 33.15 33.99 97,062 +0.71(+2.13%)
Oct 22, 2014 34.00 34.29 33.23 33.28 97,521 -0.65(-1.92%)
Oct 21, 2014 33.91 34.51 33.60 33.93 86,794 +0.40(+1.19%)
Oct 20, 2014 32.75 33.60 32.70 33.53 79,579 +0.67(+2.04%)
Oct 17, 2014 33.71 33.71 32.77 32.86 99,259 -0.38(-1.14%)
Oct 16, 2014 33.34 33.84 32.37 33.24 106,748 -0.58(-1.71%)
Oct 15, 2014 32.73 33.99 32.57 33.82 94,958 +0.63(+1.90%)
Oct 14, 2014 32.46 33.29 32.22 33.19 77,202 +0.98(+3.04%)
Oct 13, 2014 32.00 32.53 31.64 32.21 101,892 +0.27(+0.85%)
Oct 10, 2014 32.44 33.10 31.94 31.94 99,550 -0.65(-1.99%)
Oct 09, 2014 33.74 33.74 32.55 32.59 87,536 -1.08(-3.21%)
Oct 08, 2014 32.73 33.78 32.58 33.67 118,731 +0.76(+2.31%)
Oct 07, 2014 33.25 33.49 32.90 32.91 70,220 -0.65(-1.94%)
Oct 06, 2014 33.66 34.04 33.39 33.56 103,424 +0.12(+0.36%)
Oct 03, 2014 32.96 33.59 32.67 33.44 128,808 +1.33(+4.14%)
Oct 02, 2014 31.51 32.55 31.27 32.11 76,427 +0.77(+2.46%)
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.