Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

194.44 USD +1.39 (+0.72%)
Streaming Delayed Price Updated: 1:02 PM EST, Mar 3, 2021 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 (%)
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%)
Nov 03, 2008 9.920 10.12 9.710 9.710 120,867 -0.05(-0.51%)
Oct 31, 2008 9.400 9.950 9.140 9.760 204,061 +0.33(+3.50%)
Oct 30, 2008 9.960 9.960 9.380 9.430 214,302 -0.22(-2.28%)
Oct 29, 2008 10.39 10.39 9.620 9.650 253,221 -0.78(-7.48%)
Oct 28, 2008 10.45 10.55 9.650 10.43 225,501 +0.20(+1.96%)
Oct 27, 2008 10.28 10.74 10.21 10.23 254,214 -0.09(-0.87%)
Oct 24, 2008 9.500 10.87 9.380 10.32 432,977 +0.64(+6.61%)
Oct 23, 2008 10.26 10.75 9.590 9.680 285,463 -0.88(-8.33%)
Oct 22, 2008 10.63 10.77 10.26 10.56 156,913 -0.19(-1.77%)
Oct 21, 2008 10.55 10.78 10.53 10.75 125,221 +0.00(+0.00%)
Oct 20, 2008 10.81 11.02 10.53 10.75 130,625 +0.08(+0.75%)
Oct 17, 2008 10.87 10.99 10.34 10.67 325,563 -0.35(-3.18%)
Oct 16, 2008 10.73 11.12 10.61 11.02 284,332 +0.37(+3.47%)
Oct 15, 2008 11.52 11.74 10.60 10.65 156,145 -0.99(-8.51%)
Oct 14, 2008 12.46 12.46 11.49 11.64 148,906 -0.54(-4.43%)
Oct 13, 2008 11.43 12.20 11.14 12.18 153,601 +0.98(+8.75%)
Oct 10, 2008 10.07 11.37 9.960 11.20 718,962 +0.65(+6.16%)
Oct 09, 2008 11.08 11.30 10.50 10.55 364,629 -0.43(-3.92%)
Oct 08, 2008 10.98 11.37 10.81 10.98 386,832 -0.26(-2.31%)
Oct 07, 2008 11.17 11.28 10.84 11.24 198,023 +0.08(+0.72%)
Oct 06, 2008 10.87 11.21 10.59 11.16 318,603 +0.03(+0.27%)
Oct 03, 2008 11.42 11.51 11.05 11.13 157,957 -0.11(-0.98%)
Oct 02, 2008 11.06 11.42 11.06 11.24 203,209 -0.02(-0.18%)
Oct 01, 2008 11.50 11.57 10.82 11.26 254,980 -0.41(-3.51%)
Sep 30, 2008 11.85 12.00 11.30 11.67 245,673 -0.05(-0.43%)
Sep 29, 2008 11.62 11.89 11.38 11.72 221,789 +0.01(+0.09%)
Sep 26, 2008 11.79 12.37 11.71 11.71 151,179 -0.14(-1.18%)
Sep 25, 2008 11.76 11.97 11.69 11.85 184,455 +0.06(+0.51%)
Sep 24, 2008 12.17 13.19 11.75 11.79 245,905 -0.39(-3.20%)
Sep 23, 2008 12.89 13.05 12.03 12.18 188,499 -0.77(-5.95%)
Sep 22, 2008 14.05 14.10 12.64 12.95 404,465 -1.34(-9.38%)
Sep 19, 2008 15.22 15.22 14.11 14.29 436,035 +0.48(+3.48%)
Sep 18, 2008 13.00 13.91 12.37 13.81 246,916 +1.04(+8.14%)
Sep 17, 2008 13.99 14.25 12.77 12.77 193,020 -1.45(-10.20%)
Sep 16, 2008 13.22 14.47 13.22 14.22 196,334 +0.70(+5.18%)
Sep 15, 2008 13.94 14.78 13.32 13.52 209,825 -0.22(-1.60%)
Sep 12, 2008 13.82 14.09 13.70 13.74 125,048 -0.23(-1.65%)
Sep 11, 2008 13.59 14.36 13.50 13.97 179,236 +0.19(+1.38%)
Sep 10, 2008 13.85 14.49 13.61 13.78 162,135 +0.13(+0.95%)
Sep 09, 2008 14.27 14.75 13.65 13.65 185,132 -0.65(-4.55%)
Sep 08, 2008 14.34 14.51 14.15 14.30 133,524 +0.33(+2.36%)
Sep 05, 2008 13.63 14.03 13.52 13.97 103,253 +0.25(+1.82%)
Sep 04, 2008 13.83 14.12 13.72 13.72 113,966 -0.27(-1.93%)
Sep 03, 2008 13.62 14.43 13.23 13.99 144,958 +0.29(+2.12%)
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.