Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 182.07 187.77 181.86 186.08 276,866 +4.23(+2.33%)
Jan 30, 2019 177.68 183.00 177.00 181.85 207,696 +5.77(+3.28%)
Jan 29, 2019 178.00 178.00 173.53 176.08 218,448 -1.87(-1.05%)
Jan 28, 2019 176.14 178.27 174.55 177.95 286,378 +0.61(+0.34%)
Jan 25, 2019 177.42 177.47 174.56 177.34 244,900 +1.65(+0.94%)
Jan 24, 2019 175.43 176.12 173.72 175.69 203,520 +0.69(+0.39%)
Jan 23, 2019 176.27 176.27 173.00 175.00 228,629 -0.79(-0.45%)
Jan 22, 2019 175.82 177.54 173.51 175.79 396,670 -0.06(-0.03%)
Jan 18, 2019 171.97 176.78 170.66 175.85 347,000 +4.18(+2.43%)
Jan 17, 2019 172.64 174.31 170.56 171.67 210,941 -1.70(-0.98%)
Jan 16, 2019 173.02 175.79 172.32 173.37 222,059 +0.86(+0.50%)
Jan 15, 2019 171.92 174.07 170.48 172.51 225,787 +1.90(+1.11%)
Jan 14, 2019 170.39 171.30 169.13 170.61 243,326 -1.59(-0.92%)
Jan 11, 2019 170.42 173.30 169.21 172.20 349,200 +0.45(+0.26%)
Jan 10, 2019 165.95 172.18 163.08 171.75 423,312 +4.75(+2.84%)
Jan 09, 2019 162.48 168.90 161.73 167.00 306,317 +4.98(+3.07%)
Jan 08, 2019 163.65 165.31 159.51 162.02 226,806 +0.45(+0.28%)
Jan 07, 2019 155.37 163.48 154.61 161.57 298,868 +6.88(+4.45%)
Jan 04, 2019 150.55 157.95 149.65 154.69 309,600 +6.72(+4.54%)
Jan 03, 2019 149.11 151.25 147.00 147.97 251,417 -2.70(-1.79%)
Jan 02, 2019 152.45 158.12 149.33 150.67 381,533 -4.97(-3.19%)
Dec 31, 2018 156.23 157.66 152.10 155.64 231,600 +0.32(+0.21%)
Dec 28, 2018 157.09 158.99 152.58 155.32 332,300 -1.36(-0.87%)
Dec 27, 2018 148.59 157.16 148.59 156.68 375,812 +5.39(+3.56%)
Dec 26, 2018 143.49 151.95 143.49 151.29 257,767 +8.10(+5.66%)
Dec 24, 2018 144.94 148.48 141.38 143.19 144,500 -2.17(-1.49%)
Dec 21, 2018 150.21 156.02 145.08 145.36 544,100 -4.27(-2.85%)
Dec 20, 2018 149.92 153.47 144.31 149.63 565,363 +0.68(+0.46%)
Dec 19, 2018 152.04 154.47 148.47 148.95 432,400 -2.55(-1.68%)
Dec 18, 2018 154.32 158.80 150.28 151.50 456,654 -1.11(-0.73%)
Dec 17, 2018 160.44 160.44 151.58 152.61 397,131 -8.73(-5.41%)
Dec 14, 2018 159.30 164.49 158.18 161.34 284,400 +0.58(+0.36%)
Dec 13, 2018 165.05 166.38 159.27 160.76 429,472 -4.53(-2.74%)
Dec 12, 2018 171.14 172.63 164.79 165.29 348,623 -3.01(-1.79%)
Dec 11, 2018 174.73 176.10 163.00 168.30 579,320 -4.51(-2.61%)
Dec 10, 2018 171.98 175.80 168.00 172.81 534,573 +1.10(+0.64%)
Dec 07, 2018 175.51 179.48 169.76 171.71 545,300 -4.85(-2.75%)
Dec 06, 2018 160.00 182.96 156.26 176.56 1,025,694 +13.26(+8.12%)
Dec 04, 2018 169.15 169.64 159.78 163.30 409,100 -6.80(-4.00%)
Dec 03, 2018 175.00 176.75 167.79 170.10 315,389 -1.36(-0.79%)
Nov 30, 2018 170.34 172.05 167.50 171.46 296,200 +1.20(+0.70%)
Nov 29, 2018 160.88 172.00 159.54 170.26 632,044 +9.39(+5.84%)
Nov 28, 2018 158.30 161.91 155.36 160.87 324,927 +3.57(+2.27%)
Nov 27, 2018 160.61 163.21 156.16 157.30 382,495 -4.34(-2.68%)
Nov 26, 2018 162.35 163.40 156.82 161.64 347,676 +2.78(+1.75%)
Nov 23, 2018 157.55 162.43 157.55 158.86 127,900 +0.09(+0.06%)
Nov 21, 2018 158.77 158.77 158.77 0 +3.55(+2.29%)
Nov 20, 2018 148.26 160.90 145.78 155.22 661,872 +2.31(+1.51%)
Nov 19, 2018 153.35 154.75 150.05 152.91 450,593 -0.66(-0.43%)
Nov 16, 2018 156.64 157.76 152.15 153.57 484,300 -4.43(-2.80%)
Nov 15, 2018 157.15 159.79 154.06 158.00 413,872 -0.12(-0.08%)
Nov 14, 2018 163.36 165.00 157.22 158.12 418,564 -2.47(-1.54%)
Nov 13, 2018 161.20 162.53 157.98 160.59 359,230 -0.43(-0.27%)
Nov 12, 2018 166.26 166.60 159.68 161.02 392,997 -6.16(-3.68%)
Nov 09, 2018 168.36 171.58 164.31 167.18 421,200 -2.25(-1.33%)
Nov 08, 2018 173.87 173.87 166.65 169.43 638,300 -6.08(-3.46%)
Nov 07, 2018 179.26 181.25 171.45 175.51 536,331 -2.62(-1.47%)
Nov 06, 2018 178.08 183.23 175.90 178.13 351,325 +0.48(+0.27%)
Nov 05, 2018 177.31 178.95 171.26 177.65 413,427 +0.47(+0.27%)
Nov 02, 2018 182.70 184.33 175.61 177.18 665,100 -5.29(-2.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.