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 (%)
Aug 31, 2017 196.05 196.90 189.85 191.25 361,192 -4.20(-2.15%)
Aug 30, 2017 191.85 197.90 190.75 195.45 229,075 +3.85(+2.01%)
Aug 29, 2017 188.50 194.00 188.00 191.60 224,901 +1.00(+0.52%)
Aug 28, 2017 194.00 194.00 189.20 190.60 408,745 -2.40(-1.24%)
Aug 25, 2017 196.95 197.00 190.89 193.00 365,265 -1.90(-0.97%)
Aug 24, 2017 206.55 207.18 190.20 194.90 784,218 -11.35(-5.50%)
Aug 23, 2017 208.35 208.35 203.65 206.25 252,415 -3.30(-1.57%)
Aug 22, 2017 208.95 210.30 206.18 209.55 168,013 +1.75(+0.84%)
Aug 21, 2017 210.70 212.50 207.31 207.80 219,498 -2.55(-1.21%)
Aug 18, 2017 208.35 211.45 205.75 210.35 324,202 +1.50(+0.72%)
Aug 17, 2017 210.60 213.65 208.57 208.85 300,252 -2.25(-1.07%)
Aug 16, 2017 211.45 213.09 208.36 211.10 312,912 +0.15(+0.07%)
Aug 15, 2017 211.35 213.65 208.60 210.95 289,778 +0.30(+0.14%)
Aug 14, 2017 212.00 215.65 209.55 210.65 454,898 +2.00(+0.96%)
Aug 11, 2017 206.00 211.20 205.50 208.65 317,842 +3.30(+1.61%)
Aug 10, 2017 213.55 214.40 205.25 205.35 480,875 -9.35(-4.35%)
Aug 09, 2017 212.00 216.30 208.75 214.70 381,383 +2.00(+0.94%)
Aug 08, 2017 211.30 217.40 210.55 212.70 608,545 -0.75(-0.35%)
Aug 07, 2017 209.10 220.25 203.75 213.45 1,393,934 +2.20(+1.04%)
Aug 04, 2017 214.80 202.85 211.25 1,162,012 +5.65(+2.75%)
Aug 03, 2017 180.40 206.90 178.00 205.60 3,914,549 +54.30(+35.89%)
Aug 02, 2017 152.95 154.00 148.25 151.30 799,508 -0.85(-0.56%)
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.