Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.91 35.38 34.51 35.26 143,402 -0.01(-0.03%)
Mar 30, 2006 35.72 35.97 34.75 35.27 113,780 -0.31(-0.87%)
Mar 29, 2006 34.31 35.87 34.17 35.58 181,937 +1.51(+4.43%)
Mar 28, 2006 34.54 34.97 33.68 34.07 154,031 -0.72(-2.07%)
Mar 27, 2006 35.66 35.67 34.55 34.79 180,751 -0.80(-2.25%)
Mar 24, 2006 34.63 35.60 33.85 35.59 187,615 +0.72(+2.06%)
Mar 23, 2006 34.09 34.99 34.02 34.87 171,800 +0.64(+1.87%)
Mar 22, 2006 33.19 34.38 32.94 34.23 172,200 +0.81(+2.42%)
Mar 21, 2006 33.82 34.17 33.21 33.42 190,691 -0.39(-1.15%)
Mar 20, 2006 33.99 34.17 33.50 33.81 168,152 -0.18(-0.53%)
Mar 17, 2006 34.81 34.81 33.32 33.99 336,714 -0.65(-1.88%)
Mar 16, 2006 35.56 35.65 34.48 34.64 258,214 -0.83(-2.34%)
Mar 15, 2006 33.92 35.57 33.71 35.47 395,844 +1.24(+3.62%)
Mar 14, 2006 34.45 34.50 33.17 34.23 334,102 -0.19(-0.55%)
Mar 13, 2006 31.90 34.72 31.88 34.42 727,782 +2.46(+7.70%)
Mar 10, 2006 31.62 32.00 31.48 31.96 155,034 +0.24(+0.76%)
Mar 09, 2006 31.74 31.87 31.33 31.72 240,571 -0.04(-0.13%)
Mar 08, 2006 32.01 32.26 31.66 31.76 269,115 -0.47(-1.46%)
Mar 07, 2006 32.11 32.34 32.02 32.23 247,519 -0.11(-0.34%)
Mar 06, 2006 32.11 33.04 32.09 32.34 265,741 +0.17(+0.53%)
Mar 03, 2006 32.88 32.88 31.71 32.17 207,757 -0.73(-2.22%)
Mar 02, 2006 32.20 32.94 31.96 32.90 241,003 +0.38(+1.17%)
Mar 01, 2006 31.80 32.69 31.79 32.52 197,327 +0.31(+0.96%)
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%)
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.