Stamps.com Inc (NQ: STMP )

173.19 USD -12.71 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 17.96 18.85 17.80 18.75 322,518 +0.70(+3.88%)
Jun 29, 2005 17.88 18.21 17.78 18.05 481,992 -0.41(-2.22%)
Jun 28, 2005 18.01 18.48 17.93 18.46 268,073 +0.33(+1.82%)
Jun 27, 2005 18.30 18.71 18.10 18.13 388,308 -0.39(-2.11%)
Jun 24, 2005 18.57 18.85 18.20 18.52 402,286 -0.19(-1.02%)
Jun 23, 2005 19.94 19.94 18.57 18.71 809,493 -1.38(-6.87%)
Jun 22, 2005 20.13 20.82 19.90 20.09 260,186 -0.09(-0.45%)
Jun 21, 2005 21.05 21.09 19.90 20.18 444,706 -0.94(-4.45%)
Jun 20, 2005 21.20 21.21 20.70 21.12 121,220 -0.11(-0.52%)
Jun 17, 2005 21.35 21.54 20.69 21.23 265,776 -0.20(-0.93%)
Jun 16, 2005 21.63 21.95 21.24 21.43 121,417 -0.13(-0.60%)
Jun 15, 2005 21.36 21.61 20.55 21.56 368,010 +0.20(+0.94%)
Jun 14, 2005 21.49 21.65 21.12 21.36 210,174 -0.18(-0.84%)
Jun 13, 2005 21.50 21.71 21.18 21.54 137,983 +0.00(+0.00%)
Jun 10, 2005 21.79 21.80 21.30 21.54 93,713 -0.20(-0.92%)
Jun 09, 2005 21.35 21.98 21.15 21.74 234,206 +0.39(+1.83%)
Jun 08, 2005 22.00 22.01 21.25 21.35 263,484 -0.80(-3.61%)
Jun 07, 2005 22.31 23.20 22.03 22.15 281,218 +0.06(+0.27%)
Jun 06, 2005 21.54 22.15 21.53 22.09 238,258 +0.32(+1.47%)
Jun 03, 2005 22.61 22.61 21.40 21.77 299,802 -0.70(-3.12%)
Jun 02, 2005 22.88 22.99 22.32 22.47 235,209 -0.07(-0.31%)
Jun 01, 2005 22.56 23.37 22.10 22.54 685,115 +0.18(+0.81%)
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%)
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.