Stamps.com Inc (NQ: STMP )

186.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 25.32 25.61 24.29 24.56 299,326 -0.84(-3.31%)
May 30, 2012 25.30 25.54 24.87 25.40 210,928 -0.21(-0.82%)
May 29, 2012 26.16 26.23 25.11 25.61 157,024 -0.45(-1.73%)
May 25, 2012 25.90 26.31 25.40 26.06 434,435 +0.20(+0.77%)
May 24, 2012 25.90 26.13 25.47 25.86 412,811 +0.01(+0.04%)
May 23, 2012 24.60 25.88 24.42 25.85 237,780 +1.09(+4.40%)
May 22, 2012 25.77 26.00 24.35 24.76 357,384 -1.08(-4.18%)
May 21, 2012 24.98 25.92 24.44 25.84 385,335 +1.17(+4.74%)
May 18, 2012 24.82 25.10 24.35 24.67 541,371 +0.05(+0.20%)
May 17, 2012 24.75 24.85 23.96 24.62 704,757 -0.02(-0.08%)
May 16, 2012 25.41 25.90 24.50 24.64 556,217 -0.64(-2.53%)
May 15, 2012 25.37 25.84 25.20 25.28 386,385 +0.02(+0.08%)
May 14, 2012 26.45 26.45 25.13 25.26 566,757 -1.34(-5.04%)
May 11, 2012 27.07 27.64 26.57 26.60 349,489 -0.65(-2.39%)
May 10, 2012 27.55 27.79 26.79 27.25 463,438 -0.11(-0.40%)
May 09, 2012 27.11 28.09 26.95 27.36 285,464 +0.35(+1.30%)
May 08, 2012 26.90 27.15 25.72 27.01 424,840 -0.17(-0.63%)
May 07, 2012 27.41 27.57 27.00 27.18 240,954 -0.43(-1.56%)
May 04, 2012 28.59 29.06 27.33 27.61 302,808 -1.20(-4.17%)
May 03, 2012 30.34 30.34 28.44 28.81 378,470 -1.50(-4.95%)
May 02, 2012 28.71 30.34 28.29 30.31 509,731 +1.43(+4.95%)
May 01, 2012 29.16 29.65 28.81 28.88 376,216 -0.15(-0.52%)
Apr 30, 2012 30.21 30.35 28.99 29.03 506,929 -1.21(-4.00%)
Apr 27, 2012 29.62 30.31 29.21 30.24 637,599 +0.87(+2.96%)
Apr 26, 2012 31.74 32.49 28.36 29.37 1,978,240 +1.07(+3.78%)
Apr 25, 2012 27.90 28.55 27.57 28.30 266,632 +0.61(+2.20%)
Apr 24, 2012 27.73 28.19 27.27 27.69 139,179 +0.02(+0.07%)
Apr 23, 2012 28.10 28.10 27.53 27.67 166,230 -0.88(-3.08%)
Apr 20, 2012 29.22 29.22 28.42 28.55 95,340 -0.29(-1.01%)
Apr 19, 2012 29.23 29.41 28.65 28.84 235,276 -0.31(-1.06%)
Apr 18, 2012 28.68 29.20 28.18 29.15 200,212 +0.33(+1.15%)
Apr 17, 2012 28.47 29.19 28.43 28.82 200,809 +0.51(+1.80%)
Apr 16, 2012 28.39 28.41 27.85 28.31 193,048 +0.08(+0.28%)
Apr 13, 2012 28.37 28.40 27.36 28.23 231,623 -0.41(-1.43%)
Apr 12, 2012 27.51 28.75 27.42 28.64 198,844 +1.01(+3.66%)
Apr 11, 2012 26.81 27.66 26.67 27.63 258,123 +1.03(+3.87%)
Apr 10, 2012 26.76 27.17 26.46 26.60 248,927 -0.16(-0.60%)
Apr 09, 2012 26.86 26.93 26.36 26.76 185,224 -0.43(-1.60%)
Apr 05, 2012 26.84 27.62 26.29 27.20 410,105 +0.27(+0.98%)
Apr 04, 2012 27.93 27.93 26.43 26.93 216,557 -1.28(-4.54%)
Apr 03, 2012 27.73 28.57 27.72 28.21 233,985 +0.45(+1.62%)
Apr 02, 2012 27.75 28.03 26.25 27.76 416,838 -0.12(-0.43%)
Mar 30, 2012 28.38 28.38 27.56 27.88 270,099 -0.28(-0.99%)
Mar 29, 2012 28.23 28.38 27.00 28.16 218,030 -0.20(-0.71%)
Mar 28, 2012 28.20 28.62 27.84 28.36 354,367 +0.23(+0.82%)
Mar 27, 2012 28.49 28.55 28.09 28.13 269,783 -0.32(-1.12%)
Mar 26, 2012 28.47 29.11 28.13 28.45 262,232 +0.58(+2.08%)
Mar 23, 2012 28.14 28.30 27.23 27.87 215,452 -0.49(-1.73%)
Mar 22, 2012 27.98 28.48 27.78 28.36 204,192 +0.10(+0.35%)
Mar 21, 2012 27.31 28.73 27.07 28.26 435,928 +1.03(+3.78%)
Mar 20, 2012 27.54 27.54 26.64 27.23 426,548 -0.57(-2.05%)
Mar 19, 2012 27.80 27.93 27.11 27.80 267,421 -0.11(-0.39%)
Mar 16, 2012 28.14 28.19 27.40 27.91 303,294 -0.07(-0.25%)
Mar 15, 2012 26.80 28.11 26.43 27.98 304,715 +1.27(+4.75%)
Mar 14, 2012 27.46 27.47 26.08 26.71 208,498 -0.74(-2.70%)
Mar 13, 2012 28.18 28.18 26.97 27.45 247,767 -0.58(-2.07%)
Mar 12, 2012 28.75 28.84 27.75 28.03 269,103 -0.49(-1.72%)
Mar 09, 2012 27.88 28.84 27.42 28.52 493,696 +0.61(+2.19%)
Mar 08, 2012 24.54 28.07 24.51 27.91 1,202,546 +3.41(+13.92%)
Mar 07, 2012 24.59 24.84 23.83 24.50 652,983 -0.08(-0.33%)
Mar 06, 2012 23.24 24.67 23.11 24.58 799,571 +1.19(+5.09%)
Mar 05, 2012 24.99 25.51 23.27 23.39 1,382,347 -1.28(-5.19%)
Mar 02, 2012 25.94 26.07 24.44 24.67 400,339 -1.21(-4.68%)
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.