Stamps.com Inc (NQ: STMP )

180.74 USD +3.12 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 32.34 32.55 31.99 32.32 127,883 +0.08(+0.25%)
May 29, 2014 32.11 32.52 31.73 32.24 211,714 +0.29(+0.91%)
May 28, 2014 32.29 32.35 31.65 31.95 97,096 -0.45(-1.39%)
May 27, 2014 31.85 32.83 31.85 32.40 90,069 +0.64(+2.02%)
May 23, 2014 31.24 31.76 31.76 31.76 152,400 +0.43(+1.39%)
May 22, 2014 30.96 31.45 30.71 31.33 56,344 +0.35(+1.11%)
May 21, 2014 31.00 31.25 30.61 30.98 112,048 +0.11(+0.36%)
May 20, 2014 30.58 30.99 30.53 30.87 111,843 -0.01(-0.03%)
May 19, 2014 30.37 30.91 30.23 30.88 130,825 +0.32(+1.05%)
May 16, 2014 30.23 30.57 29.93 30.56 113,639 +0.31(+1.02%)
May 15, 2014 30.11 30.39 29.50 30.25 111,283 +0.07(+0.23%)
May 14, 2014 30.25 30.66 29.85 30.18 175,195 -0.24(-0.79%)
May 13, 2014 30.50 30.64 29.94 30.42 86,176 -0.23(-0.75%)
May 12, 2014 29.23 30.73 29.20 30.65 155,633 +1.41(+4.82%)
May 09, 2014 28.77 29.66 28.77 29.24 205,006 +0.33(+1.14%)
May 08, 2014 28.57 29.37 28.56 28.91 184,686 +0.03(+0.10%)
May 07, 2014 28.77 29.13 27.55 28.88 252,489 +0.07(+0.24%)
May 06, 2014 29.06 29.66 28.51 28.81 223,668 -0.25(-0.86%)
May 05, 2014 28.34 29.10 28.00 29.06 285,063 +0.26(+0.90%)
May 02, 2014 29.11 29.75 28.77 28.80 245,743 -0.32(-1.10%)
May 01, 2014 30.22 31.00 27.18 29.12 1,484,779 -5.59(-16.10%)
Apr 30, 2014 33.56 34.75 32.46 34.71 139,490 +0.92(+2.72%)
Apr 29, 2014 33.14 34.23 32.60 33.79 127,924 +0.95(+2.89%)
Apr 28, 2014 33.22 33.63 32.16 32.84 85,323 -0.36(-1.08%)
Apr 25, 2014 34.39 34.39 33.03 33.20 78,393 -1.32(-3.82%)
Apr 24, 2014 34.65 34.76 33.55 34.52 84,795 +0.16(+0.47%)
Apr 23, 2014 34.14 34.94 34.04 34.36 129,020 +0.25(+0.73%)
Apr 22, 2014 33.75 34.49 33.69 34.11 129,069 +0.44(+1.31%)
Apr 21, 2014 33.61 33.86 33.07 33.67 175,033 -0.19(-0.56%)
Apr 17, 2014 33.66 33.86 33.86 33.86 224,200 +0.04(+0.12%)
Apr 16, 2014 32.85 34.21 32.48 33.82 153,318 +1.41(+4.35%)
Apr 15, 2014 32.14 32.59 31.50 32.41 111,307 +0.16(+0.50%)
Apr 14, 2014 32.19 32.60 31.91 32.25 75,571 +0.41(+1.29%)
Apr 11, 2014 32.01 32.44 31.56 31.84 150,874 -0.33(-1.03%)
Apr 10, 2014 33.25 33.43 31.90 32.17 110,964 -1.14(-3.42%)
Apr 09, 2014 32.87 33.50 32.61 33.31 64,251 +0.45(+1.37%)
Apr 08, 2014 32.64 33.04 32.29 32.86 101,327 +0.30(+0.92%)
Apr 07, 2014 32.59 32.99 32.43 32.56 75,006 -0.21(-0.64%)
Apr 04, 2014 34.53 34.53 32.30 32.77 106,772 -1.50(-4.38%)
Apr 03, 2014 34.43 34.86 33.93 34.27 153,320 -0.02(-0.06%)
Apr 02, 2014 34.32 34.47 33.80 34.29 91,286 +0.01(+0.03%)
Apr 01, 2014 33.63 34.67 33.38 34.28 113,152 +0.72(+2.15%)
Mar 31, 2014 32.89 33.90 32.89 33.56 161,125 +0.77(+2.35%)
Mar 28, 2014 33.69 34.07 32.74 32.79 75,050 -0.94(-2.79%)
Mar 27, 2014 32.46 33.77 32.24 33.73 174,389 +1.31(+4.04%)
Mar 26, 2014 34.79 34.79 32.42 32.42 143,061 -2.21(-6.38%)
Mar 25, 2014 34.17 35.10 33.87 34.63 92,742 +0.54(+1.58%)
Mar 24, 2014 34.18 34.30 33.46 34.09 99,392 -0.12(-0.35%)
Mar 21, 2014 34.59 35.02 33.30 34.21 183,575 -0.33(-0.96%)
Mar 20, 2014 35.56 36.33 34.40 34.54 131,961 -1.29(-3.60%)
Mar 19, 2014 37.06 37.06 35.56 35.83 100,579 -1.19(-3.21%)
Mar 18, 2014 36.50 37.05 36.35 37.02 138,822 +0.53(+1.45%)
Mar 17, 2014 36.58 37.00 36.15 36.49 66,644 +0.21(+0.58%)
Mar 14, 2014 36.11 36.74 35.88 36.28 89,027 +0.17(+0.47%)
Mar 13, 2014 36.94 37.10 36.02 36.11 161,872 -0.69(-1.87%)
Mar 12, 2014 36.14 37.07 36.00 36.80 105,632 +0.61(+1.69%)
Mar 11, 2014 36.31 36.56 36.03 36.19 84,396 +0.02(+0.06%)
Mar 10, 2014 36.25 36.65 35.66 36.17 129,546 -0.19(-0.52%)
Mar 07, 2014 37.30 37.40 36.10 36.36 190,008 -0.76(-2.05%)
Mar 06, 2014 36.88 37.33 36.25 37.12 181,520 +0.45(+1.23%)
Mar 05, 2014 36.82 36.95 36.41 36.67 96,625 -0.14(-0.38%)
Mar 04, 2014 36.08 37.07 36.08 36.81 252,898 +1.26(+3.54%)
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.