Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.76 15.89 15.40 15.51 282,497 -0.17(-1.08%)
Feb 27, 2007 16.42 16.42 15.57 15.68 291,110 -0.82(-4.97%)
Feb 26, 2007 16.50 16.65 16.40 16.50 205,809 +0.04(+0.24%)
Feb 23, 2007 16.95 16.97 16.42 16.46 206,061 -0.59(-3.46%)
Feb 22, 2007 17.00 17.14 16.60 17.05 261,691 +0.12(+0.71%)
Feb 21, 2007 16.87 16.93 16.56 16.93 278,093 +0.04(+0.24%)
Feb 20, 2007 16.98 17.12 16.80 16.89 565,975 -0.09(-0.53%)
Feb 16, 2007 16.88 17.60 16.40 16.98 2,628,614 +2.68(+18.74%)
Feb 15, 2007 14.28 14.45 14.25 14.30 234,907 +0.09(+0.63%)
Feb 14, 2007 14.31 14.41 14.18 14.21 298,525 -0.13(-0.91%)
Feb 13, 2007 14.41 14.50 14.23 14.34 229,216 +0.04(+0.28%)
Feb 12, 2007 14.28 14.35 14.20 14.30 217,429 +0.00(+0.00%)
Feb 09, 2007 14.51 14.64 14.27 14.30 359,036 -0.27(-1.85%)
Feb 08, 2007 14.65 14.76 14.51 14.57 53,856 -0.07(-0.48%)
Feb 07, 2007 14.59 14.69 14.50 14.64 74,715 +0.10(+0.69%)
Feb 06, 2007 14.55 14.64 14.36 14.54 81,292 -0.01(-0.07%)
Feb 05, 2007 14.65 14.65 14.49 14.55 147,903 -0.18(-1.22%)
Feb 02, 2007 14.77 14.77 14.54 14.73 166,620 -0.02(-0.14%)
Feb 01, 2007 14.70 15.33 14.54 14.75 105,467 +0.12(+0.82%)
Jan 31, 2007 14.51 14.71 14.37 14.63 198,012 +0.07(+0.48%)
Jan 30, 2007 14.60 14.81 14.40 14.56 142,871 -0.03(-0.21%)
Jan 29, 2007 14.48 14.67 14.26 14.59 415,300 -0.06(-0.41%)
Jan 26, 2007 14.61 14.70 14.16 14.65 94,768 +0.03(+0.21%)
Jan 25, 2007 15.02 15.02 14.53 14.62 151,990 -0.37(-2.47%)
Jan 24, 2007 15.00 15.05 14.92 14.99 192,104 -0.02(-0.13%)
Jan 23, 2007 14.94 15.11 14.83 15.01 145,718 +0.11(+0.74%)
Jan 22, 2007 15.02 15.05 14.74 14.90 477,047 -0.17(-1.13%)
Jan 19, 2007 14.00 15.12 13.80 15.07 255,135 +1.13(+8.11%)
Jan 18, 2007 14.15 14.15 13.92 13.94 133,448 -0.23(-1.62%)
Jan 17, 2007 14.29 14.32 14.15 14.17 183,273 -0.21(-1.46%)
Jan 16, 2007 14.30 14.46 14.20 14.38 151,533 +0.06(+0.42%)
Jan 12, 2007 14.41 14.57 14.25 14.32 171,191 -0.15(-1.04%)
Jan 11, 2007 14.16 14.57 14.15 14.47 172,338 +0.31(+2.19%)
Jan 10, 2007 14.22 14.33 14.15 14.16 228,198 -0.21(-1.46%)
Jan 09, 2007 14.75 14.75 14.20 14.37 326,349 -0.33(-2.24%)
Jan 08, 2007 14.75 15.07 14.64 14.70 204,049 -0.07(-0.47%)
Jan 05, 2007 15.22 15.22 14.76 14.77 198,552 -0.44(-2.89%)
Jan 04, 2007 15.47 15.53 14.84 15.21 179,132 -0.35(-2.25%)
Jan 03, 2007 15.92 16.09 15.30 15.56 210,786 -0.19(-1.21%)
Dec 29, 2006 15.79 15.90 15.70 15.75 199,207 -0.11(-0.69%)
Dec 28, 2006 15.50 15.99 15.31 15.86 160,486 +0.27(+1.73%)
Dec 27, 2006 15.26 15.65 15.24 15.59 156,217 +0.34(+2.23%)
Dec 26, 2006 15.10 15.41 14.56 15.25 544,545 +0.19(+1.26%)
Dec 22, 2006 14.98 15.13 14.90 15.06 113,557 +0.05(+0.33%)
Dec 21, 2006 15.21 15.36 14.97 15.01 120,193 -0.23(-1.51%)
Dec 20, 2006 15.20 15.66 15.01 15.24 150,514 +0.09(+0.59%)
Dec 19, 2006 15.00 15.26 14.91 15.15 172,614 +0.08(+0.53%)
Dec 18, 2006 15.12 15.39 15.07 15.07 154,162 +0.01(+0.07%)
Dec 15, 2006 15.20 15.34 15.05 15.06 350,203 -0.13(-0.86%)
Dec 14, 2006 15.24 15.63 15.16 15.19 212,814 +0.01(+0.07%)
Dec 13, 2006 15.19 15.30 15.04 15.18 176,879 +0.12(+0.80%)
Dec 12, 2006 15.20 15.31 15.00 15.06 174,403 -0.10(-0.66%)
Dec 11, 2006 15.14 15.34 15.10 15.16 191,632 +0.03(+0.20%)
Dec 08, 2006 15.23 15.51 15.11 15.13 337,343 -0.17(-1.11%)
Dec 07, 2006 15.44 15.58 15.24 15.30 181,179 -0.14(-0.91%)
Dec 06, 2006 15.51 15.60 15.41 15.44 172,544 -0.14(-0.90%)
Dec 05, 2006 15.90 15.90 15.35 15.58 222,763 -0.26(-1.64%)
Dec 04, 2006 15.70 16.12 15.54 15.84 176,969 +0.24(+1.54%)
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.