Stamps.com Inc (NQ: STMP )

191.23 USD -1.82 (-0.94%)
Official Closing Price Updated: 6:06 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.89 33.90 32.89 33.56 161,125 +0.77(+2.35%)
Mar 28, 2014 33.69 34.07 32.74 32.79 75,050 -0.94(-2.79%)
Mar 27, 2014 32.46 33.77 32.24 33.73 174,389 +1.31(+4.04%)
Mar 26, 2014 34.79 34.79 32.42 32.42 143,061 -2.21(-6.38%)
Mar 25, 2014 34.17 35.10 33.87 34.63 92,742 +0.54(+1.58%)
Mar 24, 2014 34.18 34.30 33.46 34.09 99,392 -0.12(-0.35%)
Mar 21, 2014 34.59 35.02 33.30 34.21 183,575 -0.33(-0.96%)
Mar 20, 2014 35.56 36.33 34.40 34.54 131,961 -1.29(-3.60%)
Mar 19, 2014 37.06 37.06 35.56 35.83 100,579 -1.19(-3.21%)
Mar 18, 2014 36.50 37.05 36.35 37.02 138,822 +0.53(+1.45%)
Mar 17, 2014 36.58 37.00 36.15 36.49 66,644 +0.21(+0.58%)
Mar 14, 2014 36.11 36.74 35.88 36.28 89,027 +0.17(+0.47%)
Mar 13, 2014 36.94 37.10 36.02 36.11 161,872 -0.69(-1.87%)
Mar 12, 2014 36.14 37.07 36.00 36.80 105,632 +0.61(+1.69%)
Mar 11, 2014 36.31 36.56 36.03 36.19 84,396 +0.02(+0.06%)
Mar 10, 2014 36.25 36.65 35.66 36.17 129,546 -0.19(-0.52%)
Mar 07, 2014 37.30 37.40 36.10 36.36 190,008 -0.76(-2.05%)
Mar 06, 2014 36.88 37.33 36.25 37.12 181,520 +0.45(+1.23%)
Mar 05, 2014 36.82 36.95 36.41 36.67 96,625 -0.14(-0.38%)
Mar 04, 2014 36.08 37.07 36.08 36.81 252,898 +1.26(+3.54%)
Mar 03, 2014 35.00 35.63 34.34 35.55 163,222 +0.37(+1.05%)
Feb 28, 2014 36.21 36.33 34.97 35.18 120,805 -0.97(-2.68%)
Feb 27, 2014 36.28 36.74 36.04 36.15 178,060 -0.31(-0.85%)
Feb 26, 2014 35.95 36.88 35.87 36.46 135,875 +0.55(+1.53%)
Feb 25, 2014 35.13 35.94 35.03 35.91 169,165 +0.65(+1.84%)
Feb 24, 2014 35.85 36.18 35.19 35.26 227,857 -0.43(-1.20%)
Feb 21, 2014 36.11 36.22 35.46 35.69 323,245 -0.28(-0.78%)
Feb 20, 2014 35.10 36.06 34.70 35.97 342,406 +0.87(+2.48%)
Feb 19, 2014 34.55 35.33 34.44 35.10 379,585 +0.54(+1.56%)
Feb 18, 2014 35.95 35.95 34.17 34.56 680,893 -1.41(-3.92%)
Feb 14, 2014 36.73 35.97 35.97 35.97 1,596,900 -2.68(-6.93%)
Feb 13, 2014 38.71 39.50 38.09 38.65 461,267 -0.43(-1.10%)
Feb 12, 2014 39.25 39.86 38.82 39.08 134,229 -0.19(-0.48%)
Feb 11, 2014 39.52 39.82 39.03 39.27 89,059 -0.32(-0.81%)
Feb 10, 2014 39.68 39.99 39.20 39.59 101,734 +0.00(+0.00%)
Feb 07, 2014 39.62 40.00 39.01 39.59 105,894 -0.01(-0.03%)
Feb 06, 2014 39.61 40.17 38.94 39.60 84,914 +0.10(+0.25%)
Feb 05, 2014 39.34 40.24 39.10 39.50 115,253 -0.12(-0.30%)
Feb 04, 2014 39.14 39.71 38.76 39.62 151,642 +0.82(+2.11%)
Feb 03, 2014 39.25 39.82 38.02 38.80 201,331 -0.66(-1.67%)
Jan 31, 2014 37.92 39.96 37.58 39.46 160,441 +0.69(+1.78%)
Jan 30, 2014 38.65 39.37 38.65 38.77 72,464 +0.40(+1.04%)
Jan 29, 2014 39.44 39.47 38.31 38.37 114,767 -0.64(-1.64%)
Jan 28, 2014 38.37 39.39 37.66 39.01 181,978 +0.79(+2.07%)
Jan 27, 2014 39.14 39.50 37.82 38.22 272,381 -0.74(-1.90%)
Jan 24, 2014 38.59 39.28 38.47 38.96 207,755 +0.08(+0.21%)
Jan 23, 2014 39.00 39.47 38.73 38.88 276,359 -0.29(-0.74%)
Jan 22, 2014 39.20 39.85 38.72 39.17 234,204 -0.02(-0.05%)
Jan 21, 2014 38.81 39.76 38.01 39.19 542,691 +0.79(+2.06%)
Jan 17, 2014 39.16 38.40 38.40 38.40 277,800 -0.54(-1.39%)
Jan 16, 2014 39.84 40.08 38.66 38.94 227,300 -1.10(-2.75%)
Jan 15, 2014 40.98 41.22 39.93 40.04 149,584 -0.94(-2.29%)
Jan 14, 2014 39.61 41.20 39.40 40.98 244,291 +1.67(+4.25%)
Jan 13, 2014 42.47 42.93 39.15 39.31 296,369 -3.15(-7.42%)
Jan 10, 2014 42.45 42.83 42.06 42.46 125,729 +0.07(+0.17%)
Jan 09, 2014 42.41 42.90 41.84 42.39 208,502 +0.24(+0.57%)
Jan 08, 2014 42.20 43.32 42.04 42.15 251,241 -0.21(-0.50%)
Jan 07, 2014 41.19 42.59 40.94 42.36 149,744 +1.37(+3.34%)
Jan 06, 2014 41.91 41.97 40.67 40.99 146,556 -0.78(-1.87%)
Jan 03, 2014 41.86 42.54 41.36 41.77 116,093 -0.01(-0.02%)
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.