Stamps.com Inc (NQ: STMP )

178.43 USD -2.74 (-1.51%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.94 33.16 31.70 32.21 321,157 -0.73(-2.22%)
Feb 27, 2006 31.50 33.15 31.31 32.94 558,951 +1.23(+3.88%)
Feb 24, 2006 31.89 31.94 31.42 31.71 223,794 -0.09(-0.28%)
Feb 23, 2006 31.29 31.94 31.29 31.80 213,387 +0.34(+1.08%)
Feb 22, 2006 31.34 31.74 31.25 31.46 394,662 +0.26(+0.83%)
Feb 21, 2006 30.91 31.23 30.67 31.20 264,768 +0.29(+0.94%)
Feb 17, 2006 31.27 31.27 30.63 30.91 164,354 -0.16(-0.51%)
Feb 16, 2006 31.00 31.75 30.53 31.07 365,000 +0.21(+0.68%)
Feb 15, 2006 30.52 31.00 30.00 30.86 367,068 +0.24(+0.78%)
Feb 14, 2006 29.49 30.79 28.67 30.62 441,519 +1.00(+3.38%)
Feb 13, 2006 29.74 30.44 28.81 29.62 452,987 -0.06(-0.20%)
Feb 10, 2006 30.17 30.30 29.30 29.68 466,142 -0.62(-2.05%)
Feb 09, 2006 31.28 31.38 30.22 30.30 593,167 -0.69(-2.23%)
Feb 08, 2006 28.50 31.63 28.01 30.99 2,853,628 +5.82(+23.12%)
Feb 07, 2006 26.22 26.33 24.81 25.17 325,661 -1.16(-4.41%)
Feb 06, 2006 27.23 27.23 25.87 26.33 309,045 -0.83(-3.04%)
Feb 03, 2006 27.11 27.26 26.41 27.16 338,586 -0.22(-0.82%)
Feb 02, 2006 28.42 28.50 27.11 27.38 390,849 -1.04(-3.66%)
Feb 01, 2006 28.00 28.51 28.00 28.42 178,097 -0.09(-0.32%)
Jan 31, 2006 28.43 28.61 28.03 28.51 377,951 +0.01(+0.04%)
Jan 30, 2006 28.16 28.51 28.16 28.50 318,311 +0.43(+1.53%)
Jan 27, 2006 27.80 28.27 27.60 28.07 375,979 +0.27(+0.97%)
Jan 26, 2006 27.14 27.97 26.87 27.80 290,464 +0.66(+2.43%)
Jan 25, 2006 27.15 27.21 26.72 27.14 157,800 +0.02(+0.07%)
Jan 24, 2006 26.75 27.21 26.38 27.12 215,315 +0.52(+1.95%)
Jan 23, 2006 26.54 27.01 25.59 26.60 158,355 +0.01(+0.04%)
Jan 20, 2006 26.99 27.01 26.43 26.59 385,127 -0.33(-1.23%)
Jan 19, 2006 26.50 26.95 26.16 26.92 423,231 +0.61(+2.32%)
Jan 18, 2006 25.85 26.47 25.39 26.31 193,059 +0.11(+0.42%)
Jan 17, 2006 26.65 26.65 26.04 26.20 165,018 -0.45(-1.69%)
Jan 13, 2006 26.60 26.81 26.50 26.65 231,256 +0.02(+0.08%)
Jan 12, 2006 26.59 26.78 26.12 26.63 369,700 +0.08(+0.30%)
Jan 11, 2006 26.36 26.61 26.20 26.55 255,462 +0.21(+0.80%)
Jan 10, 2006 25.82 26.41 25.71 26.34 640,404 +0.54(+2.09%)
Jan 09, 2006 25.75 26.16 25.55 25.80 450,914 +0.30(+1.18%)
Jan 06, 2006 24.20 25.87 24.20 25.50 796,705 +1.45(+6.03%)
Jan 05, 2006 23.31 24.11 23.30 24.05 239,714 +0.74(+3.17%)
Jan 04, 2006 22.65 23.41 22.65 23.31 255,716 +0.61(+2.69%)
Jan 03, 2006 23.05 23.42 22.20 22.70 641,342 -0.26(-1.13%)
Dec 30, 2005 23.21 23.45 22.96 22.96 159,350 -0.39(-1.67%)
Dec 29, 2005 23.55 23.75 23.33 23.35 83,596 -0.06(-0.26%)
Dec 28, 2005 23.62 24.00 23.30 23.41 211,100 -0.19(-0.81%)
Dec 27, 2005 23.92 23.99 23.53 23.60 239,700 -0.11(-0.46%)
Dec 23, 2005 23.49 23.94 23.39 23.71 123,425 +0.26(+1.11%)
Dec 22, 2005 23.17 23.45 23.10 23.45 149,480 +0.49(+2.13%)
Dec 21, 2005 22.52 23.04 22.39 22.96 247,147 +0.62(+2.78%)
Dec 20, 2005 21.95 22.63 21.83 22.34 229,741 +0.06(+0.27%)
Dec 19, 2005 23.50 23.50 21.84 22.28 438,709 -0.98(-4.21%)
Dec 16, 2005 22.66 23.53 22.66 23.26 346,542 +0.67(+2.97%)
Dec 15, 2005 23.25 23.28 22.54 22.59 174,219 -0.62(-2.67%)
Dec 14, 2005 23.44 23.58 22.95 23.21 155,278 -0.27(-1.15%)
Dec 13, 2005 23.94 24.16 23.37 23.48 174,993 -0.27(-1.14%)
Dec 12, 2005 23.98 24.60 23.37 23.75 640,155 +0.70(+3.04%)
Dec 09, 2005 22.43 23.31 22.43 23.05 203,454 +0.25(+1.10%)
Dec 08, 2005 23.19 23.42 22.51 22.80 331,856 -0.30(-1.30%)
Dec 07, 2005 22.89 23.28 22.67 23.10 236,482 +0.11(+0.48%)
Dec 06, 2005 23.10 23.71 22.32 22.99 354,947 -0.14(-0.61%)
Dec 05, 2005 24.00 24.10 23.00 23.13 425,335 -0.73(-3.06%)
Dec 02, 2005 23.36 23.88 23.36 23.86 194,558 +0.36(+1.53%)
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.