Stamps.com Inc (NQ: STMP )

185.90 USD -6.76 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 135.35 138.30 131.61 137.90 573,082 +2.55(+1.88%)
May 30, 2017 142.60 145.23 133.83 135.35 829,604 -6.15(-4.35%)
May 26, 2017 137.80 141.75 136.20 141.50 572,880 +3.65(+2.65%)
May 25, 2017 132.35 140.84 132.00 137.85 1,190,957 +5.55(+4.20%)
May 24, 2017 127.00 133.95 126.36 132.30 1,392,722 +5.85(+4.63%)
May 23, 2017 122.95 127.45 121.00 126.45 602,597 +4.05(+3.31%)
May 22, 2017 121.35 123.85 118.86 122.40 491,202 +1.55(+1.28%)
May 19, 2017 120.00 124.75 119.50 120.85 1,085,070 +0.85(+0.71%)
May 18, 2017 115.60 120.35 112.10 120.00 1,179,167 +3.70(+3.18%)
May 17, 2017 116.75 119.90 115.25 116.30 782,786 -2.00(-1.69%)
May 16, 2017 121.65 124.55 114.25 118.30 1,433,257 -2.75(-2.27%)
May 15, 2017 117.55 122.65 116.60 121.05 950,219 +4.65(+3.99%)
May 12, 2017 113.55 118.45 112.65 116.40 881,723 +3.00(+2.65%)
May 11, 2017 111.95 115.40 111.30 113.40 678,052 +1.20(+1.07%)
May 10, 2017 106.50 112.90 106.00 112.20 717,949 +5.92(+5.58%)
May 09, 2017 103.05 108.40 103.05 106.28 916,871 +2.93(+2.83%)
May 08, 2017 101.75 109.00 100.55 103.35 2,189,018 -8.85(-7.89%)
May 05, 2017 110.25 113.15 108.70 112.20 816,629 +2.10(+1.91%)
May 04, 2017 113.40 120.78 105.20 110.10 2,216,397 -0.45(-0.41%)
May 03, 2017 109.75 111.90 106.70 110.55 879,990 +0.65(+0.59%)
May 02, 2017 109.05 110.00 106.70 109.90 890,234 +1.30(+1.20%)
May 01, 2017 106.00 112.80 104.50 108.60 716,261 +2.45(+2.31%)
Apr 28, 2017 103.90 107.45 103.47 106.15 957,353 +2.40(+2.31%)
Apr 27, 2017 108.85 108.95 103.38 103.75 754,132 -5.10(-4.69%)
Apr 26, 2017 112.00 113.55 105.30 108.85 974,588 -3.15(-2.81%)
Apr 25, 2017 113.40 116.10 111.90 112.00 483,400 -0.70(-0.62%)
Apr 24, 2017 111.60 112.90 110.05 112.70 340,407 +2.70(+2.45%)
Apr 21, 2017 109.05 110.50 109.05 110.00 510,419 +0.70(+0.64%)
Apr 20, 2017 109.30 110.45 107.95 109.30 359,801 +0.45(+0.41%)
Apr 19, 2017 107.35 109.25 106.22 108.85 341,991 +2.00(+1.87%)
Apr 18, 2017 106.15 107.90 106.15 106.85 258,805 +0.25(+0.23%)
Apr 17, 2017 105.95 106.90 104.50 106.60 244,015 +0.95(+0.90%)
Apr 13, 2017 103.00 107.50 102.51 105.65 705,478 +2.65(+2.57%)
Apr 12, 2017 107.85 108.40 101.25 103.00 1,128,838 -4.85(-4.50%)
Apr 11, 2017 106.95 108.00 105.00 107.85 532,574 +0.65(+0.61%)
Apr 10, 2017 107.55 110.15 107.00 107.20 351,055 -0.30(-0.28%)
Apr 07, 2017 109.30 110.45 106.12 107.50 544,462 -2.35(-2.14%)
Apr 06, 2017 113.25 114.94 101.55 109.85 2,152,503 -3.00(-2.66%)
Apr 05, 2017 116.60 117.95 112.50 112.85 325,350 -3.35(-2.88%)
Apr 04, 2017 115.75 116.75 114.03 116.20 265,807 +0.10(+0.09%)
Apr 03, 2017 118.10 118.90 114.75 116.10 301,388 -2.25(-1.90%)
Mar 31, 2017 114.60 118.75 114.15 118.35 453,952 +3.50(+3.05%)
Mar 30, 2017 115.40 117.80 114.55 114.85 312,175 -0.15(-0.13%)
Mar 29, 2017 115.60 116.60 113.25 115.00 548,054 -0.60(-0.52%)
Mar 28, 2017 115.20 116.80 114.45 115.60 336,050 +0.10(+0.09%)
Mar 27, 2017 115.55 117.15 112.50 115.50 367,637 -1.50(-1.28%)
Mar 24, 2017 118.15 118.80 116.10 117.00 405,759 -0.70(-0.59%)
Mar 23, 2017 120.85 121.25 116.00 117.70 633,073 -4.05(-3.33%)
Mar 22, 2017 122.95 124.25 120.25 121.75 341,027 -1.70(-1.38%)
Mar 21, 2017 128.75 128.85 123.25 123.45 377,239 -4.85(-3.78%)
Mar 20, 2017 128.15 129.68 127.15 128.30 189,604 -0.50(-0.39%)
Mar 17, 2017 131.00 131.70 128.50 128.80 494,561 -2.95(-2.24%)
Mar 16, 2017 133.25 133.55 130.45 131.75 234,971 -1.05(-0.79%)
Mar 15, 2017 130.00 134.00 129.14 132.80 409,588 +2.65(+2.04%)
Mar 14, 2017 130.75 131.10 127.40 130.15 212,814 -0.95(-0.72%)
Mar 13, 2017 130.00 132.30 130.00 131.10 207,415 +1.10(+0.85%)
Mar 10, 2017 129.05 131.25 128.82 130.00 337,996 +1.10(+0.85%)
Mar 09, 2017 127.10 129.70 125.31 128.90 160,334 +1.75(+1.38%)
Mar 08, 2017 127.30 128.75 126.60 127.15 195,435 -0.40(-0.31%)
Mar 07, 2017 126.15 128.65 125.15 127.55 198,225 +0.80(+0.63%)
Mar 06, 2017 125.10 126.75 125.05 126.75 170,750 +0.80(+0.64%)
Mar 03, 2017 125.00 126.90 125.00 125.95 319,197 +0.90(+0.72%)
Mar 02, 2017 120.35 125.10 120.11 125.05 472,549 +4.20(+3.48%)
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.