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 (%)
Apr 30, 2004 13.48 13.64 13.12 13.64 209,100 +0.00(+0.00%)
Apr 29, 2004 13.42 13.88 13.06 13.64 448,600 +0.08(+0.59%)
Apr 28, 2004 13.90 14.25 13.06 13.56 281,900 -0.72(-5.04%)
Apr 27, 2004 13.80 14.34 13.80 14.28 221,400 +0.04(+0.28%)
Apr 26, 2004 14.36 14.60 13.80 14.24 230,900 -0.26(-1.79%)
Apr 23, 2004 14.88 14.88 13.68 14.50 447,500 -0.28(-1.89%)
Apr 22, 2004 13.62 14.80 13.56 14.78 835,300 +0.90(+6.50%)
Apr 21, 2004 12.90 13.98 12.76 13.88 749,900 +1.26(+9.97%)
Apr 20, 2004 12.60 12.70 12.32 12.62 171,100 +0.02(+0.16%)
Apr 19, 2004 11.90 12.60 11.76 12.60 93,100 +0.48(+3.96%)
Apr 16, 2004 12.70 12.73 11.90 12.12 206,000 -0.58(-4.57%)
Apr 15, 2004 12.50 12.70 12.38 12.70 80,800 +0.00(+0.00%)
Apr 14, 2004 12.38 12.74 12.38 12.70 64,000 +0.00(+0.00%)
Apr 13, 2004 12.86 12.88 12.40 12.70 155,000 -0.10(-0.78%)
Apr 12, 2004 12.40 12.96 12.40 12.80 250,100 +0.20(+1.59%)
Apr 08, 2004 13.10 13.32 12.48 12.60 135,000 -0.10(-0.79%)
Apr 07, 2004 12.70 12.88 12.40 12.70 82,700 +0.18(+1.44%)
Apr 06, 2004 12.70 12.82 12.36 12.52 79,500 -0.18(-1.42%)
Apr 05, 2004 12.00 12.84 11.90 12.70 205,600 +0.52(+4.27%)
Apr 02, 2004 12.10 12.38 11.96 12.18 108,600 -0.02(-0.16%)
Apr 01, 2004 11.98 12.20 11.80 12.20 83,900 +0.22(+1.84%)
Mar 31, 2004 11.46 12.12 11.46 11.98 77,700 +0.00(+0.00%)
Mar 30, 2004 11.46 12.10 11.46 11.98 57,800 -0.02(-0.17%)
Mar 29, 2004 11.48 12.16 11.20 12.00 161,000 +0.42(+3.63%)
Mar 26, 2004 11.60 11.68 11.42 11.58 46,700 -0.08(-0.69%)
Mar 25, 2004 11.20 11.86 11.02 11.66 142,600 +0.28(+2.46%)
Mar 24, 2004 11.20 11.48 11.16 11.38 57,100 +0.14(+1.25%)
Mar 23, 2004 11.29 11.38 11.12 11.24 66,100 -0.18(-1.58%)
Mar 22, 2004 11.30 11.62 11.00 11.42 200,700 -0.20(-1.72%)
Mar 19, 2004 11.76 11.92 11.26 11.62 149,500 +0.24(+2.11%)
Mar 18, 2004 10.92 11.60 10.92 11.38 57,800 +0.18(+1.61%)
Mar 17, 2004 10.94 12.18 10.88 11.20 435,000 +0.40(+3.70%)
Mar 16, 2004 11.38 11.70 10.48 10.80 254,700 -0.22(-2.00%)
Mar 15, 2004 11.72 11.72 10.82 11.02 441,900 -0.74(-6.29%)
Mar 12, 2004 11.14 11.76 11.04 11.76 136,300 +0.46(+4.07%)
Mar 11, 2004 11.20 11.80 11.16 11.30 179,100 -0.18(-1.57%)
Mar 10, 2004 11.32 11.68 11.20 11.48 150,500 +0.04(+0.35%)
Mar 09, 2004 11.62 11.74 11.20 11.44 255,000 -0.30(-2.56%)
Mar 08, 2004 11.84 11.98 11.50 11.74 139,100 -0.22(-1.84%)
Mar 05, 2004 11.46 12.38 11.46 11.96 130,800 -0.02(-0.17%)
Mar 04, 2004 12.00 12.00 11.56 11.98 82,100 +0.14(+1.18%)
Mar 03, 2004 11.48 12.00 11.12 11.84 204,700 +0.36(+3.14%)
Mar 02, 2004 11.76 11.80 11.38 11.48 473,700 -0.20(-1.71%)
Mar 01, 2004 11.56 11.80 11.54 11.68 288,800 +0.32(+2.82%)
Feb 27, 2004 11.26 11.52 11.26 11.36 372,900 -0.04(-0.35%)
Feb 26, 2004 11.24 11.60 11.24 11.40 259,300 +0.02(+0.18%)
Feb 25, 2004 11.50 11.60 11.28 11.38 238,400 -0.22(-1.88%)
Feb 24, 2004 11.98 11.98 11.46 11.60 249,800 -0.38(-3.19%)
Feb 23, 2004 12.38 12.38 11.52 11.98 195,100 -0.40(-3.23%)
Feb 20, 2004 12.28 12.52 11.50 12.38 206,600 +0.04(+0.32%)
Feb 19, 2004 12.60 12.80 12.30 12.34 103,200 -0.36(-2.83%)
Feb 18, 2004 12.56 12.72 12.22 12.70 145,400 +0.02(+0.16%)
Feb 17, 2004 12.66 12.78 12.32 12.68 116,900 +0.34(+2.76%)
Feb 13, 2004 12.64 12.66 12.22 12.34 120,500 -0.02(-0.16%)
Feb 12, 2004 12.80 12.80 12.34 12.36 192,200 -0.22(-1.75%)
Feb 11, 2004 12.02 12.84 12.00 12.58 151,500 -0.28(-2.18%)
Feb 10, 2004 12.86 12.96 12.10 12.86 266,900 +0.06(+0.47%)
Feb 09, 2004 12.80 12.90 12.50 12.80 262,200 +0.18(+1.41%)
Feb 06, 2004 12.60 12.94 12.60 12.62 430,200 -0.12(-0.93%)
Feb 05, 2004 12.68 13.00 11.60 12.74 817,400 -3.46(-21.36%)
Feb 04, 2004 16.32 16.70 16.00 16.20 791,100 -0.30(-1.82%)
Feb 03, 2004 16.26 16.66 15.88 16.50 612,200 +0.14(+0.86%)
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.