Stamps.com Inc (NQ: STMP )

165.58 USD -0.93 (-0.56%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 114.60 118.75 114.15 118.35 453,952 +3.50(+3.05%)
Mar 30, 2017 115.40 117.80 114.55 114.85 312,175 -0.15(-0.13%)
Mar 29, 2017 115.60 116.60 113.25 115.00 548,054 -0.60(-0.52%)
Mar 28, 2017 115.20 116.80 114.45 115.60 336,050 +0.10(+0.09%)
Mar 27, 2017 115.55 117.15 112.50 115.50 367,637 -1.50(-1.28%)
Mar 24, 2017 118.15 118.80 116.10 117.00 405,759 -0.70(-0.59%)
Mar 23, 2017 120.85 121.25 116.00 117.70 633,073 -4.05(-3.33%)
Mar 22, 2017 122.95 124.25 120.25 121.75 341,027 -1.70(-1.38%)
Mar 21, 2017 128.75 128.85 123.25 123.45 377,239 -4.85(-3.78%)
Mar 20, 2017 128.15 129.68 127.15 128.30 189,604 -0.50(-0.39%)
Mar 17, 2017 131.00 131.70 128.50 128.80 494,561 -2.95(-2.24%)
Mar 16, 2017 133.25 133.55 130.45 131.75 234,971 -1.05(-0.79%)
Mar 15, 2017 130.00 134.00 129.14 132.80 409,588 +2.65(+2.04%)
Mar 14, 2017 130.75 131.10 127.40 130.15 212,814 -0.95(-0.72%)
Mar 13, 2017 130.00 132.30 130.00 131.10 207,415 +1.10(+0.85%)
Mar 10, 2017 129.05 131.25 128.82 130.00 337,996 +1.10(+0.85%)
Mar 09, 2017 127.10 129.70 125.31 128.90 160,334 +1.75(+1.38%)
Mar 08, 2017 127.30 128.75 126.60 127.15 195,435 -0.40(-0.31%)
Mar 07, 2017 126.15 128.65 125.15 127.55 198,225 +0.80(+0.63%)
Mar 06, 2017 125.10 126.75 125.05 126.75 170,750 +0.80(+0.64%)
Mar 03, 2017 125.00 126.90 125.00 125.95 319,197 +0.90(+0.72%)
Mar 02, 2017 120.35 125.10 120.11 125.05 472,549 +4.20(+3.48%)
Mar 01, 2017 127.60 128.25 120.60 120.85 601,678 -5.25(-4.16%)
Feb 28, 2017 126.25 128.35 124.80 126.10 422,081 -1.70(-1.33%)
Feb 27, 2017 131.00 131.90 125.70 127.80 433,538 -3.80(-2.89%)
Feb 24, 2017 134.45 135.00 123.75 131.60 659,880 -2.15(-1.61%)
Feb 23, 2017 134.85 135.00 130.35 133.75 498,859 -0.70(-0.52%)
Feb 22, 2017 136.00 136.00 133.50 134.45 261,588 -0.70(-0.52%)
Feb 21, 2017 132.80 135.80 131.80 135.15 490,291 +3.65(+2.78%)
Feb 17, 2017 131.50 131.50 131.50 0 +2.95(+2.29%)
Feb 16, 2017 128.75 132.30 127.90 128.55 230,628 -0.60(-0.46%)
Feb 15, 2017 126.15 129.90 126.15 129.15 180,622 +2.25(+1.77%)
Feb 14, 2017 126.90 128.35 126.30 126.90 230,767 +0.20(+0.16%)
Feb 13, 2017 128.45 128.79 126.60 126.70 158,486 -1.00(-0.78%)
Feb 10, 2017 128.55 128.99 125.55 127.70 176,225 -0.35(-0.27%)
Feb 09, 2017 123.75 128.50 123.01 128.05 207,431 +4.40(+3.56%)
Feb 08, 2017 126.20 126.50 123.60 123.65 198,916 -2.75(-2.18%)
Feb 07, 2017 123.50 126.55 121.90 126.40 303,405 +3.18(+2.58%)
Feb 06, 2017 123.65 124.50 122.85 123.22 158,470 -0.53(-0.42%)
Feb 03, 2017 123.70 124.75 123.65 123.75 129,702 +0.75(+0.61%)
Feb 02, 2017 122.30 124.10 121.35 123.00 121,376 +0.30(+0.24%)
Feb 01, 2017 122.15 123.10 122.12 122.70 154,093 +1.15(+0.95%)
Jan 31, 2017 121.95 122.90 120.65 121.55 142,265 -0.95(-0.78%)
Jan 30, 2017 122.20 123.55 119.96 122.50 293,320 -0.40(-0.33%)
Jan 27, 2017 121.10 123.70 120.20 122.90 171,564 +1.80(+1.49%)
Jan 26, 2017 124.80 125.00 120.70 121.10 245,801 -3.20(-2.57%)
Jan 25, 2017 122.45 125.05 122.45 124.30 341,831 +2.80(+2.30%)
Jan 24, 2017 120.50 121.75 119.25 121.50 187,612 +1.20(+1.00%)
Jan 23, 2017 119.05 120.56 119.05 120.30 128,068 +1.10(+0.92%)
Jan 20, 2017 118.40 120.00 118.40 119.20 154,226 +0.90(+0.76%)
Jan 19, 2017 120.30 121.00 118.15 118.30 149,431 -1.80(-1.50%)
Jan 18, 2017 119.95 120.65 119.15 120.10 227,953 +0.40(+0.33%)
Jan 17, 2017 119.45 119.85 117.87 119.70 282,821 +0.00(+0.00%)
Jan 13, 2017 119.70 119.70 119.70 0 +3.70(+3.19%)
Jan 12, 2017 116.45 116.50 115.00 116.00 113,795 -0.80(-0.68%)
Jan 11, 2017 116.00 117.05 115.40 116.80 172,726 +0.70(+0.60%)
Jan 10, 2017 114.20 116.40 114.20 116.10 159,967 +1.75(+1.53%)
Jan 09, 2017 114.10 115.70 113.50 114.35 196,391 -0.15(-0.13%)
Jan 06, 2017 114.55 115.55 113.05 114.50 181,223 +0.00(+0.00%)
Jan 05, 2017 115.80 116.80 113.45 114.50 190,991 -1.40(-1.21%)
Jan 04, 2017 115.00 116.85 115.00 115.90 157,427 +1.05(+0.91%)
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.