Stamps.com Inc (NQ: STMP )

328.70 USD -0.15 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 328.60 328.97 328.00 328.70 445,612 -0.15(-0.05%)
Sep 16, 2021 328.60 328.90 328.60 328.85 195,968 +0.10(+0.03%)
Sep 15, 2021 328.30 328.78 328.10 328.75 164,889 +0.55(+0.17%)
Sep 14, 2021 328.50 328.55 328.08 328.20 497,341 -0.19(-0.06%)
Sep 13, 2021 328.63 328.74 328.14 328.39 376,444 -0.19(-0.06%)
Sep 10, 2021 328.50 328.84 328.30 328.58 252,023 -0.02(-0.01%)
Sep 09, 2021 328.70 328.80 328.59 328.60 215,566 -0.02(-0.01%)
Sep 08, 2021 328.51 328.75 328.50 328.62 239,651 -0.03(-0.01%)
Sep 07, 2021 328.60 328.73 328.50 328.65 192,386 -0.15(-0.05%)
Sep 03, 2021 328.68 328.88 328.38 328.80 232,435 -0.08(-0.02%)
Sep 02, 2021 328.80 329.00 328.70 328.88 175,358 +0.05(+0.02%)
Sep 01, 2021 328.90 328.98 328.60 328.83 193,723 -0.07(-0.02%)
Aug 31, 2021 328.00 328.93 327.85 328.90 177,856 +1.00(+0.30%)
Aug 30, 2021 327.70 328.20 327.50 327.90 223,013 +0.06(+0.02%)
Aug 27, 2021 327.32 327.90 327.25 327.84 249,381 +0.33(+0.10%)
Aug 26, 2021 327.18 327.80 327.14 327.51 176,299 +0.39(+0.12%)
Aug 25, 2021 327.05 327.30 327.00 327.12 289,743 +0.02(+0.01%)
Aug 24, 2021 327.26 327.50 327.00 327.10 280,469 -0.03(-0.01%)
Aug 23, 2021 327.30 327.49 327.00 327.13 192,261 -0.27(-0.08%)
Aug 20, 2021 327.50 327.50 326.90 327.40 285,595 -0.49(-0.15%)
Aug 19, 2021 325.87 327.93 325.33 327.89 503,623 +1.76(+0.54%)
Aug 18, 2021 325.76 326.81 325.76 326.13 182,325 +0.07(+0.02%)
Aug 17, 2021 326.26 326.70 325.65 326.06 199,642 +0.01(+0.00%)
Aug 16, 2021 326.32 326.94 325.90 326.05 165,377 -0.81(-0.25%)
Aug 13, 2021 327.06 327.30 326.11 326.86 181,938 -0.28(-0.09%)
Aug 12, 2021 327.00 327.50 326.60 327.14 221,762 -0.05(-0.02%)
Aug 11, 2021 326.73 327.64 326.10 327.19 254,044 +0.15(+0.05%)
Aug 10, 2021 327.61 327.81 325.18 327.04 283,879 -0.56(-0.17%)
Aug 09, 2021 328.02 328.40 327.28 327.60 296,864 -0.45(-0.14%)
Aug 06, 2021 328.13 328.95 327.44 328.05 379,790 -0.30(-0.09%)
Aug 05, 2021 328.95 329.00 327.43 328.35 392,588 -0.89(-0.27%)
Aug 04, 2021 327.00 329.55 327.00 329.24 419,670 +1.85(+0.57%)
Aug 03, 2021 326.53 328.42 326.30 327.39 462,782 +1.03(+0.32%)
Aug 02, 2021 326.51 327.72 326.36 326.36 491,176 -0.39(-0.12%)
Jul 30, 2021 326.25 327.85 325.68 326.75 370,461 +0.23(+0.07%)
Jul 29, 2021 325.80 326.59 325.45 326.52 326,858 +1.43(+0.44%)
Jul 28, 2021 325.80 326.19 324.58 325.09 674,487 -0.91(-0.28%)
Jul 27, 2021 325.00 326.00 324.50 326.00 452,604 +0.83(+0.26%)
Jul 26, 2021 325.33 326.09 324.93 325.17 319,559 -0.67(-0.21%)
Jul 23, 2021 325.51 326.60 324.90 325.84 217,843 -0.04(-0.01%)
Jul 22, 2021 325.75 326.20 324.60 325.88 274,680 -0.01(-0.00%)
Jul 21, 2021 324.00 326.47 324.00 325.89 450,558 +1.28(+0.39%)
Jul 20, 2021 324.05 324.85 323.50 324.61 637,093 +0.33(+0.10%)
Jul 19, 2021 323.86 324.77 322.70 324.28 1,016,042 +0.26(+0.08%)
Jul 16, 2021 323.73 324.85 321.85 324.02 628,441 -0.20(-0.06%)
Jul 15, 2021 322.49 324.22 320.50 324.22 769,502 +2.72(+0.85%)
Jul 14, 2021 322.60 324.00 320.93 321.50 1,407,327 -0.46(-0.14%)
Jul 13, 2021 322.13 325.98 321.55 321.96 1,431,241 -0.39(-0.12%)
Jul 12, 2021 323.01 323.99 321.39 322.35 1,679,352 -1.88(-0.58%)
Jul 09, 2021 322.71 324.50 319.00 324.23 4,235,172 +126.51(+63.98%)
Jul 08, 2021 193.06 199.96 190.48 197.72 133,846 +0.71(+0.36%)
Jul 07, 2021 201.81 203.95 197.00 197.01 117,629 -3.73(-1.86%)
Jul 06, 2021 199.35 202.73 198.50 200.74 186,078 +1.55(+0.78%)
Jul 02, 2021 204.55 204.55 197.24 199.19 101,037 -4.03(-1.98%)
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.