Chronicle Journal: Finance

Stamps.com Inc (NQ: STMP )

203.11 USD +0.27 (+0.13%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 199.39 202.84 198.26 202.84 90,513 +2.69(+1.34%)
Jun 21, 2021 202.00 202.48 198.99 200.15 98,306 -0.59(-0.29%)
Jun 18, 2021 202.75 205.68 200.45 200.74 202,331 -3.40(-1.67%)
Jun 17, 2021 199.25 204.60 199.25 204.14 139,007 +4.49(+2.25%)
Jun 16, 2021 199.46 203.25 198.80 199.65 141,778 +0.29(+0.15%)
Jun 15, 2021 198.39 199.53 196.33 199.36 117,218 +1.36(+0.69%)
Jun 14, 2021 199.99 201.18 196.19 198.00 131,254 -0.92(-0.46%)
Jun 11, 2021 194.35 199.19 193.93 198.92 154,793 +5.44(+2.81%)
Jun 10, 2021 192.14 195.09 191.03 193.48 126,213 +1.92(+1.00%)
Jun 09, 2021 194.60 195.78 191.50 191.56 144,200 -2.62(-1.35%)
Jun 08, 2021 192.68 194.68 189.94 194.18 198,713 +2.22(+1.16%)
Jun 07, 2021 192.07 193.36 190.51 191.96 116,026 -0.70(-0.36%)
Jun 04, 2021 189.33 193.47 188.28 192.66 154,004 +4.90(+2.61%)
Jun 03, 2021 187.93 189.03 186.35 187.76 124,791 -2.63(-1.38%)
Jun 02, 2021 189.80 191.06 185.23 190.39 187,330 +0.39(+0.21%)
Jun 01, 2021 188.09 192.00 187.10 190.00 259,787 +2.32(+1.24%)
May 28, 2021 188.32 189.10 186.55 187.68 134,659 +0.75(+0.40%)
May 27, 2021 187.72 188.47 185.29 186.93 170,184 -1.31(-0.70%)
May 26, 2021 184.01 188.90 184.01 188.24 119,734 +5.23(+2.86%)
May 25, 2021 187.52 188.07 182.66 183.01 185,636 -3.02(-1.62%)
May 24, 2021 186.70 189.32 185.13 186.03 156,651 +0.37(+0.20%)
May 21, 2021 185.03 188.90 183.48 185.66 243,137 +1.40(+0.76%)
May 20, 2021 181.21 185.66 179.76 184.26 147,816 +4.13(+2.29%)
May 19, 2021 178.22 180.34 174.91 180.13 188,080 -0.61(-0.34%)
May 18, 2021 179.17 184.91 177.94 180.74 229,860 +3.12(+1.76%)
May 17, 2021 173.63 179.35 172.49 177.62 228,219 +2.65(+1.51%)
May 14, 2021 168.91 176.78 167.23 174.97 328,448 +8.69(+5.23%)
May 13, 2021 169.06 169.98 159.22 166.28 384,431 -0.23(-0.14%)
May 12, 2021 169.01 172.57 164.57 166.51 378,110 -5.07(-2.95%)
May 11, 2021 167.51 174.50 166.95 171.58 262,061 -1.61(-0.93%)
May 10, 2021 186.04 186.04 173.11 173.19 389,538 -12.71(-6.84%)
May 07, 2021 179.53 192.00 178.53 185.90 546,828 -6.76(-3.51%)
May 06, 2021 189.18 194.79 188.00 192.66 350,226 +1.27(+0.66%)
May 05, 2021 197.64 200.27 189.01 191.39 256,519 -3.94(-2.02%)
May 04, 2021 199.03 199.63 194.03 195.33 227,764 -5.45(-2.71%)
May 03, 2021 206.93 206.94 199.51 200.78 232,316 -4.59(-2.23%)
Apr 30, 2021 208.00 212.91 202.96 205.37 191,400 -6.02(-2.85%)
Apr 29, 2021 214.09 214.86 207.85 211.39 173,177 -2.15(-1.01%)
Apr 28, 2021 209.83 214.82 208.42 213.54 216,373 +2.01(+0.95%)
Apr 27, 2021 207.88 216.20 207.26 211.53 366,449 +6.15(+2.99%)
Apr 26, 2021 205.34 206.29 202.21 205.38 160,407 +0.75(+0.37%)
Apr 23, 2021 199.04 205.82 197.95 204.63 141,300 +5.25(+2.63%)
Apr 22, 2021 198.84 202.63 197.84 199.38 120,132 +2.01(+1.02%)
Apr 21, 2021 193.00 197.38 187.59 197.37 209,843 +3.58(+1.85%)
Apr 20, 2021 199.85 200.00 192.31 193.79 242,166 -5.68(-2.85%)
Apr 19, 2021 205.19 205.19 198.52 199.47 175,589 -6.23(-3.03%)
Apr 16, 2021 205.53 207.67 198.91 205.70 249,700 -1.27(-0.61%)
Apr 15, 2021 214.53 215.20 206.63 206.97 208,574 -5.78(-2.72%)
Apr 14, 2021 208.98 214.59 208.01 212.75 274,777 +5.03(+2.42%)
Apr 13, 2021 209.69 213.55 207.44 207.72 225,083 +0.11(+0.05%)
Apr 12, 2021 205.49 208.79 203.39 207.61 171,026 +1.97(+0.96%)
Apr 09, 2021 204.18 205.97 202.46 205.64 166,000 +1.04(+0.51%)
Apr 08, 2021 209.01 209.01 201.99 204.60 173,578 -0.80(-0.39%)
Apr 07, 2021 210.48 210.93 204.43 205.40 218,183 -4.82(-2.29%)
Apr 06, 2021 210.25 213.74 208.70 210.22 204,294 +0.63(+0.30%)
Apr 05, 2021 206.50 210.10 202.70 209.59 238,495 +5.25(+2.57%)
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.