Stamps.com Inc (NQ: STMP )

209.66 USD -3.09 (-1.45%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.59 10.56 10.26 10.48 36,572 -0.11(-1.04%)
May 27, 2010 10.56 10.62 10.32 10.59 30,889 +0.24(+2.32%)
May 26, 2010 10.16 10.55 10.14 10.35 117,924 +0.21(+2.07%)
May 25, 2010 10.25 10.28 10.05 10.14 43,398 -0.31(-2.97%)
May 24, 2010 10.60 10.64 10.33 10.45 31,957 -0.12(-1.14%)
May 21, 2010 10.37 10.81 10.19 10.57 77,063 +0.11(+1.05%)
May 20, 2010 10.33 10.51 10.25 10.46 60,994 -0.09(-0.85%)
May 19, 2010 10.52 10.65 10.25 10.55 76,866 -0.02(-0.19%)
May 18, 2010 10.79 10.86 10.48 10.57 64,251 -0.09(-0.84%)
May 17, 2010 10.88 11.06 10.50 10.66 78,524 -0.14(-1.30%)
May 14, 2010 10.70 10.97 10.67 10.80 50,293 +0.02(+0.19%)
May 13, 2010 10.55 10.92 10.53 10.78 111,990 +0.18(+1.70%)
May 12, 2010 10.42 10.68 10.32 10.60 70,240 +0.23(+2.22%)
May 11, 2010 10.36 10.55 10.32 10.37 79,160 -0.10(-0.96%)
May 10, 2010 10.22 10.48 10.09 10.47 63,455 +0.47(+4.70%)
May 07, 2010 10.00 10.23 9.906 10.00 65,582 -0.08(-0.79%)
May 06, 2010 10.32 10.40 10.00 10.08 70,139 -0.32(-3.08%)
May 05, 2010 10.68 10.76 10.29 10.40 72,094 -0.36(-3.35%)
May 04, 2010 10.73 10.85 10.45 10.76 81,918 -0.13(-1.19%)
May 03, 2010 10.69 10.93 10.47 10.89 66,209 +0.29(+2.74%)
Apr 30, 2010 10.76 11.18 10.56 10.60 95,380 +0.48(+4.74%)
Apr 29, 2010 10.15 10.25 10.00 10.12 56,699 +0.03(+0.30%)
Apr 28, 2010 10.34 10.36 9.980 10.09 63,739 -0.25(-2.42%)
Apr 27, 2010 10.35 10.65 10.27 10.34 43,383 -0.05(-0.48%)
Apr 26, 2010 10.30 10.43 10.24 10.39 35,265 +0.05(+0.48%)
Apr 23, 2010 10.17 10.41 10.17 10.34 28,221 -0.10(-0.96%)
Apr 22, 2010 10.24 10.54 10.20 10.44 32,113 +0.15(+1.46%)
Apr 21, 2010 10.24 10.60 10.11 10.29 62,241 +0.03(+0.29%)
Apr 20, 2010 10.30 10.38 10.07 10.26 66,967 -0.08(-0.77%)
Apr 19, 2010 10.01 10.92 10.00 10.34 381,213 +0.24(+2.38%)
Apr 16, 2010 10.21 10.21 10.01 10.10 50,028 -0.09(-0.88%)
Apr 15, 2010 10.54 10.83 10.00 10.19 89,109 -0.46(-4.32%)
Apr 14, 2010 10.10 10.66 9.900 10.65 126,899 +0.60(+5.97%)
Apr 13, 2010 10.06 10.08 9.980 10.05 22,440 +0.00(+0.00%)
Apr 12, 2010 10.04 10.19 10.01 10.05 26,736 -0.07(-0.69%)
Apr 09, 2010 10.03 10.17 10.03 10.12 25,284 +0.06(+0.60%)
Apr 08, 2010 10.04 10.20 10.01 10.06 35,419 +0.00(+0.00%)
Apr 07, 2010 10.01 10.08 9.950 10.06 132,090 +0.01(+0.10%)
Apr 06, 2010 10.30 10.30 10.00 10.05 26,235 -0.32(-3.09%)
Apr 05, 2010 10.13 10.40 10.10 10.37 38,943 +0.22(+2.17%)
Apr 01, 2010 10.12 10.15 10.15 10.15 28,500 +0.05(+0.50%)
Mar 31, 2010 9.960 10.15 9.960 10.10 148,610 +0.08(+0.80%)
Mar 30, 2010 10.06 10.13 10.00 10.02 27,373 -0.06(-0.60%)
Mar 29, 2010 10.07 10.15 10.00 10.08 31,508 -0.02(-0.20%)
Mar 26, 2010 10.12 10.18 10.04 10.10 24,264 +0.08(+0.80%)
Mar 25, 2010 10.15 10.20 10.01 10.02 22,902 -0.10(-0.99%)
Mar 24, 2010 10.27 10.27 10.03 10.12 33,966 -0.15(-1.46%)
Mar 23, 2010 10.49 10.49 10.02 10.27 30,224 -0.21(-2.00%)
Mar 22, 2010 10.08 10.59 10.01 10.48 59,650 +0.40(+3.97%)
Mar 19, 2010 10.22 10.22 10.01 10.08 57,843 -0.13(-1.27%)
Mar 18, 2010 10.17 10.23 10.01 10.21 35,977 -0.03(-0.29%)
Mar 17, 2010 10.24 10.33 10.08 10.24 30,086 -0.03(-0.29%)
Mar 16, 2010 10.29 10.43 10.03 10.27 58,142 -0.02(-0.19%)
Mar 15, 2010 10.08 10.31 10.00 10.29 44,336 -0.12(-1.15%)
Mar 12, 2010 10.46 10.46 10.04 10.41 54,345 -0.07(-0.67%)
Mar 11, 2010 10.09 10.48 10.00 10.48 38,767 +0.37(+3.66%)
Mar 10, 2010 10.08 10.31 10.02 10.11 27,268 +0.00(+0.00%)
Mar 09, 2010 9.930 10.18 9.930 10.11 51,178 +0.12(+1.20%)
Mar 08, 2010 9.970 10.10 9.960 9.990 71,838 -0.01(-0.10%)
Mar 05, 2010 9.900 10.05 9.670 10.00 41,849 +0.17(+1.73%)
Mar 04, 2010 9.590 9.860 9.570 9.830 21,926 +0.28(+2.93%)
Mar 03, 2010 9.560 9.930 9.490 9.550 49,938 +0.06(+0.63%)
Mar 02, 2010 9.440 9.540 9.320 9.490 39,806 +0.07(+0.74%)
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.