Stamps.com Inc (NQ: STMP )

186.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 9.090 9.110 9.000 9.060 73,445 +0.00(+0.00%)
Feb 25, 2010 9.100 9.240 9.060 9.060 44,778 -0.12(-1.31%)
Feb 24, 2010 9.210 9.300 9.150 9.180 61,517 -0.02(-0.22%)
Feb 23, 2010 9.230 9.290 9.120 9.200 94,982 -0.09(-0.97%)
Feb 22, 2010 9.330 9.350 9.200 9.290 49,475 +0.03(+0.32%)
Feb 19, 2010 9.300 9.360 9.250 9.260 102,087 -0.03(-0.32%)
Feb 18, 2010 9.290 9.370 9.250 9.290 97,790 -0.01(-0.11%)
Feb 17, 2010 9.270 9.300 9.190 9.300 49,500 +0.07(+0.76%)
Feb 16, 2010 9.230 9.250 9.080 9.230 71,193 +0.04(+0.44%)
Feb 12, 2010 9.070 9.190 9.190 9.190 81,000 +0.11(+1.21%)
Feb 11, 2010 8.870 9.150 8.870 9.080 50,245 +0.17(+1.91%)
Feb 10, 2010 9.020 9.080 8.900 8.910 83,755 -0.17(-1.87%)
Feb 09, 2010 9.060 9.150 9.037 9.080 17,178 +0.06(+0.67%)
Feb 08, 2010 9.060 9.140 8.970 9.020 28,239 -0.02(-0.22%)
Feb 05, 2010 8.900 9.080 8.840 9.040 53,569 +0.13(+1.46%)
Feb 04, 2010 8.900 8.970 8.810 8.910 59,005 +0.01(+0.11%)
Feb 03, 2010 8.950 8.990 8.850 8.900 52,895 -0.11(-1.22%)
Feb 02, 2010 8.960 9.010 8.920 9.010 44,054 +0.03(+0.33%)
Feb 01, 2010 8.880 9.000 8.860 8.980 45,917 +0.14(+1.58%)
Jan 29, 2010 8.900 8.990 8.810 8.840 49,192 -0.06(-0.67%)
Jan 28, 2010 9.170 9.170 8.860 8.900 58,989 -0.27(-2.94%)
Jan 27, 2010 8.900 9.200 8.900 9.170 35,020 +0.25(+2.80%)
Jan 26, 2010 8.950 9.090 8.900 8.920 45,955 -0.03(-0.34%)
Jan 25, 2010 9.020 9.058 8.950 8.950 51,078 -0.06(-0.67%)
Jan 22, 2010 9.050 9.220 8.980 9.010 43,113 -0.02(-0.22%)
Jan 21, 2010 9.010 9.200 9.000 9.030 63,940 +0.03(+0.33%)
Jan 20, 2010 9.010 9.100 8.950 9.000 68,033 -0.05(-0.55%)
Jan 19, 2010 9.130 9.150 9.000 9.050 56,745 -0.10(-1.09%)
Jan 15, 2010 9.100 9.150 9.150 9.150 84,500 +0.10(+1.10%)
Jan 14, 2010 9.100 9.200 9.030 9.050 77,889 -0.04(-0.44%)
Jan 13, 2010 9.020 9.155 9.000 9.090 19,238 +0.09(+1.00%)
Jan 12, 2010 8.970 9.079 8.970 9.000 29,495 -0.03(-0.33%)
Jan 11, 2010 9.150 9.240 9.010 9.030 20,406 -0.07(-0.77%)
Jan 08, 2010 8.950 9.150 8.950 9.100 25,843 +0.10(+1.11%)
Jan 07, 2010 9.100 9.170 9.000 9.000 44,691 -0.08(-0.88%)
Jan 06, 2010 9.050 9.130 9.000 9.080 32,440 +0.02(+0.22%)
Jan 05, 2010 9.160 9.180 9.050 9.060 17,619 -0.14(-1.52%)
Jan 04, 2010 9.100 9.250 9.070 9.200 33,703 +0.20(+2.22%)
Dec 31, 2009 9.060 9.000 9.000 9.000 17,000 -0.09(-0.99%)
Dec 30, 2009 9.060 9.140 9.000 9.090 28,113 -0.03(-0.33%)
Dec 29, 2009 9.160 9.172 9.040 9.120 16,195 +0.00(+0.00%)
Dec 28, 2009 9.100 9.200 9.070 9.120 21,850 +0.02(+0.22%)
Dec 24, 2009 9.140 9.180 9.100 9.100 18,174 -0.01(-0.11%)
Dec 23, 2009 9.050 9.170 9.000 9.110 14,813 +0.08(+0.89%)
Dec 22, 2009 8.850 9.100 8.850 9.030 27,544 +0.18(+2.03%)
Dec 21, 2009 8.750 9.080 8.730 8.850 88,089 +0.14(+1.61%)
Dec 18, 2009 9.080 9.130 8.680 8.710 156,597 -0.30(-3.33%)
Dec 17, 2009 8.840 9.140 8.840 9.010 23,878 +0.10(+1.12%)
Dec 16, 2009 8.790 8.910 8.720 8.910 56,808 +0.13(+1.48%)
Dec 15, 2009 8.990 9.030 8.780 8.780 47,624 -0.20(-2.23%)
Dec 14, 2009 8.950 9.010 8.910 8.980 23,666 +0.04(+0.45%)
Dec 11, 2009 8.730 9.030 8.730 8.940 48,306 +0.24(+2.76%)
Dec 10, 2009 9.060 9.110 8.700 8.700 77,682 -0.30(-3.33%)
Dec 09, 2009 8.930 9.060 8.930 9.000 22,195 -0.02(-0.22%)
Dec 08, 2009 9.170 9.210 9.000 9.020 19,632 -0.21(-2.28%)
Dec 07, 2009 9.160 9.230 9.020 9.230 26,689 +0.04(+0.44%)
Dec 04, 2009 9.170 9.230 9.000 9.190 18,599 +0.15(+1.66%)
Dec 03, 2009 9.320 9.320 9.000 9.040 16,720 -0.21(-2.27%)
Dec 02, 2009 9.060 9.510 9.060 9.250 27,096 +0.19(+2.10%)
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.