Stamps.com Inc (NQ: STMP )

166.28 USD -0.23 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 22.00 22.57 21.80 22.36 491,926 +0.56(+2.57%)
May 27, 2005 22.00 22.11 21.50 21.80 311,129 -0.06(-0.27%)
May 26, 2005 21.21 21.90 20.87 21.86 606,369 +1.17(+5.65%)
May 25, 2005 21.19 21.19 20.61 20.69 246,264 -0.01(-0.05%)
May 24, 2005 20.80 21.15 20.52 20.70 359,400 +0.16(+0.78%)
May 23, 2005 21.62 21.78 20.41 20.54 488,722 -1.00(-4.64%)
May 20, 2005 21.09 21.64 20.20 21.54 945,066 +1.27(+6.27%)
May 19, 2005 19.80 20.34 19.50 20.27 309,785 +0.52(+2.63%)
May 18, 2005 21.39 21.39 19.25 19.75 1,231,400 -1.59(-7.45%)
May 17, 2005 21.29 21.72 20.90 21.34 419,240 -0.21(-0.97%)
May 16, 2005 20.19 21.68 19.91 21.55 749,735 +1.22(+6.00%)
May 13, 2005 19.91 20.72 19.60 20.33 428,773 +0.33(+1.65%)
May 12, 2005 20.61 21.34 19.91 20.00 488,066 -0.70(-3.38%)
May 11, 2005 20.29 20.95 20.14 20.70 511,718 -0.14(-0.67%)
May 10, 2005 21.71 21.90 20.77 20.84 669,702 -1.21(-5.49%)
May 09, 2005 21.92 22.36 21.65 22.05 349,539 +0.08(+0.36%)
May 06, 2005 22.15 22.68 21.92 21.97 381,279 +0.11(+0.50%)
May 05, 2005 22.10 22.16 21.53 21.86 418,239 -0.24(-1.09%)
May 04, 2005 21.69 22.88 21.41 22.10 1,170,915 +0.89(+4.20%)
May 03, 2005 19.25 21.30 19.24 21.21 1,141,409 +1.96(+10.18%)
May 02, 2005 19.40 19.40 19.00 19.25 434,728 -0.08(-0.41%)
Apr 29, 2005 19.64 19.64 18.65 19.33 741,893 -0.08(-0.41%)
Apr 28, 2005 19.90 20.35 19.41 19.41 541,637 -0.50(-2.51%)
Apr 27, 2005 19.53 19.99 19.05 19.91 891,062 +0.17(+0.86%)
Apr 26, 2005 18.00 20.31 18.00 19.74 2,367,521 +3.08(+18.49%)
Apr 25, 2005 16.41 16.72 16.13 16.66 311,946 +0.34(+2.08%)
Apr 22, 2005 16.21 16.75 15.97 16.32 266,003 -0.07(-0.43%)
Apr 21, 2005 16.01 16.41 15.93 16.39 125,476 +0.40(+2.50%)
Apr 20, 2005 16.13 16.57 15.77 15.99 123,396 -0.11(-0.68%)
Apr 19, 2005 15.80 16.12 15.65 16.10 168,102 +0.35(+2.22%)
Apr 18, 2005 15.51 16.20 15.47 15.75 252,958 +0.12(+0.77%)
Apr 15, 2005 15.56 15.88 15.05 15.63 232,549 +0.10(+0.64%)
Apr 14, 2005 16.22 16.35 15.07 15.53 407,116 -0.94(-5.71%)
Apr 13, 2005 16.88 17.00 16.42 16.47 71,710 -0.26(-1.55%)
Apr 12, 2005 16.52 17.08 16.26 16.73 120,024 +0.29(+1.76%)
Apr 11, 2005 16.91 16.97 16.32 16.44 109,353 -0.61(-3.58%)
Apr 08, 2005 17.30 17.62 16.98 17.05 85,250 -0.28(-1.62%)
Apr 07, 2005 17.44 17.76 17.15 17.33 99,874 -0.11(-0.63%)
Apr 06, 2005 17.16 17.86 16.92 17.44 185,377 +0.31(+1.81%)
Apr 05, 2005 17.11 17.29 16.96 17.13 90,428 -0.05(-0.29%)
Apr 04, 2005 16.72 17.22 16.31 17.18 101,237 +0.34(+2.02%)
Apr 01, 2005 16.79 16.99 16.38 16.84 144,465 +0.24(+1.45%)
Mar 31, 2005 16.30 16.76 16.18 16.60 244,421 +0.14(+0.85%)
Mar 30, 2005 16.30 16.61 16.00 16.46 209,175 +0.15(+0.92%)
Mar 29, 2005 16.56 16.69 16.27 16.31 112,593 -0.16(-0.97%)
Mar 28, 2005 16.10 16.70 15.82 16.47 178,523 +0.51(+3.20%)
Mar 24, 2005 15.41 16.11 15.40 15.96 161,062 +0.51(+3.30%)
Mar 23, 2005 16.09 16.11 15.29 15.45 383,860 -0.78(-4.81%)
Mar 22, 2005 17.00 17.36 16.17 16.23 171,274 -0.88(-5.14%)
Mar 21, 2005 16.91 17.13 16.58 17.11 49,148 +0.15(+0.88%)
Mar 18, 2005 17.36 17.39 16.54 16.96 147,481 -0.33(-1.91%)
Mar 17, 2005 17.56 17.60 17.00 17.29 128,572 -0.41(-2.32%)
Mar 16, 2005 17.51 17.98 17.48 17.70 164,044 +0.10(+0.57%)
Mar 15, 2005 16.67 17.60 16.67 17.60 212,689 +0.73(+4.33%)
Mar 14, 2005 16.86 17.23 16.47 16.87 226,802 -0.06(-0.35%)
Mar 11, 2005 16.96 17.23 16.56 16.93 120,138 +0.08(+0.47%)
Mar 10, 2005 16.75 17.01 16.50 16.85 131,123 +0.10(+0.60%)
Mar 09, 2005 17.65 17.76 16.70 16.75 304,948 -1.02(-5.74%)
Mar 08, 2005 17.51 17.95 17.34 17.77 81,563 +0.21(+1.20%)
Mar 07, 2005 17.62 17.82 17.41 17.56 260,118 +0.06(+0.34%)
Mar 04, 2005 17.31 17.94 17.25 17.50 262,421 +0.10(+0.57%)
Mar 03, 2005 17.56 17.69 17.08 17.40 211,419 -0.19(-1.08%)
Mar 02, 2005 17.71 18.13 17.44 17.59 314,742 -0.34(-1.90%)
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.