Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 3:30 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.110 8.250 7.960 8.180 152,596 +0.10(+1.24%)
Jan 29, 2009 8.280 8.280 7.900 8.080 127,656 -0.31(-3.69%)
Jan 28, 2009 8.390 8.550 8.310 8.390 78,124 +0.09(+1.08%)
Jan 27, 2009 8.390 8.580 8.130 8.300 95,252 -0.01(-0.12%)
Jan 26, 2009 7.930 8.470 7.860 8.310 101,627 +0.41(+5.19%)
Jan 23, 2009 8.040 8.280 7.850 7.900 77,047 -0.22(-2.71%)
Jan 22, 2009 7.720 8.340 7.650 8.120 91,803 +0.29(+3.70%)
Jan 21, 2009 7.830 8.090 7.670 7.830 109,708 +0.00(+0.00%)
Jan 20, 2009 8.650 8.650 7.800 7.830 92,203 -0.89(-10.21%)
Jan 16, 2009 8.630 8.790 8.250 8.720 84,325 +0.21(+2.47%)
Jan 15, 2009 8.550 8.650 8.120 8.510 120,879 -0.04(-0.47%)
Jan 14, 2009 8.730 8.820 8.490 8.550 101,468 -0.25(-2.84%)
Jan 13, 2009 8.960 9.060 8.730 8.800 49,603 -0.17(-1.90%)
Jan 12, 2009 9.090 9.430 8.940 8.970 47,637 -0.03(-0.33%)
Jan 09, 2009 9.190 9.440 8.870 9.000 62,336 -0.22(-2.39%)
Jan 08, 2009 9.090 9.390 9.060 9.220 56,113 +0.13(+1.43%)
Jan 07, 2009 9.660 9.919 8.980 9.090 97,803 -0.67(-6.86%)
Jan 06, 2009 9.520 10.07 9.420 9.760 82,876 +0.34(+3.61%)
Jan 05, 2009 9.950 9.950 9.330 9.420 75,816 -0.49(-4.94%)
Jan 02, 2009 9.780 10.00 9.570 9.910 85,426 +0.08(+0.81%)
Dec 31, 2008 9.270 9.980 9.270 9.830 80,668 +0.60(+6.50%)
Dec 30, 2008 8.780 9.240 8.650 9.230 118,845 +0.52(+5.97%)
Dec 29, 2008 8.930 8.990 8.690 8.710 52,709 -0.22(-2.46%)
Dec 26, 2008 8.750 9.060 8.750 8.930 24,356 +0.26(+3.00%)
Dec 24, 2008 9.060 9.100 8.670 8.670 27,995 -0.36(-3.99%)
Dec 23, 2008 9.000 9.210 8.780 9.030 49,001 +0.12(+1.35%)
Dec 22, 2008 8.940 8.940 8.580 8.910 142,790 -0.04(-0.45%)
Dec 19, 2008 9.220 9.220 8.610 8.950 244,607 -0.06(-0.67%)
Dec 18, 2008 8.720 9.190 8.580 9.010 179,901 +0.32(+3.68%)
Dec 17, 2008 9.370 9.410 8.640 8.690 175,975 -0.79(-8.33%)
Dec 16, 2008 9.190 9.630 9.050 9.480 77,767 +0.43(+4.75%)
Dec 15, 2008 9.460 9.650 8.980 9.050 97,478 -0.41(-4.33%)
Dec 12, 2008 8.950 9.580 8.860 9.460 89,977 +0.35(+3.84%)
Dec 11, 2008 9.250 9.520 9.030 9.110 190,773 -0.13(-1.41%)
Dec 10, 2008 9.160 9.430 9.110 9.240 201,470 +0.17(+1.87%)
Dec 09, 2008 9.590 10.14 8.900 9.070 189,465 -0.60(-6.20%)
Dec 08, 2008 8.930 9.790 8.880 9.670 254,291 +0.94(+10.77%)
Dec 05, 2008 8.830 8.990 8.540 8.730 203,343 -0.22(-2.46%)
Dec 04, 2008 8.780 9.300 8.720 8.950 138,704 +0.01(+0.11%)
Dec 03, 2008 8.720 9.170 8.250 8.940 224,926 +0.32(+3.71%)
Dec 02, 2008 8.390 8.780 8.050 8.620 287,220 +0.38(+4.61%)
Dec 01, 2008 8.670 8.820 8.190 8.240 243,519 -0.62(-7.00%)
Nov 28, 2008 9.330 9.600 8.800 8.860 59,903 -0.62(-6.54%)
Nov 26, 2008 8.400 9.480 8.400 9.480 105,794 +0.90(+10.49%)
Nov 25, 2008 8.900 8.900 8.320 8.580 168,522 -0.19(-2.17%)
Nov 24, 2008 7.960 9.060 7.540 8.770 313,884 +0.94(+12.01%)
Nov 21, 2008 7.780 7.840 7.140 7.830 185,965 +0.21(+2.76%)
Nov 20, 2008 7.970 8.010 7.560 7.620 134,022 -0.41(-5.11%)
Nov 19, 2008 8.270 8.520 7.970 8.030 166,998 -0.27(-3.25%)
Nov 18, 2008 8.260 8.470 7.860 8.300 167,022 +0.10(+1.22%)
Nov 17, 2008 8.480 8.500 8.141 8.200 183,250 -0.34(-3.98%)
Nov 14, 2008 8.990 9.410 8.460 8.540 134,216 -0.60(-6.56%)
Nov 13, 2008 8.990 9.230 8.340 9.140 202,500 +0.17(+1.90%)
Nov 12, 2008 9.300 9.460 8.930 8.970 132,353 -0.38(-4.06%)
Nov 11, 2008 9.500 9.730 9.340 9.350 151,232 -0.29(-3.01%)
Nov 10, 2008 9.920 9.920 9.430 9.640 107,990 -0.18(-1.83%)
Nov 07, 2008 9.610 9.830 9.470 9.820 133,917 +0.27(+2.83%)
Nov 06, 2008 9.400 10.12 9.400 9.550 162,127 +0.09(+0.95%)
Nov 05, 2008 9.690 9.780 9.410 9.460 160,370 -0.37(-3.76%)
Nov 04, 2008 9.780 9.960 9.638 9.830 102,062 +0.12(+1.24%)
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.