Stamps.com Inc (NQ: STMP )

329.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 39.41 39.93 39.31 39.39 209,361 -0.08(-0.20%)
Jun 27, 2013 39.13 40.00 38.55 39.47 0 +0.45(+1.15%)
Jun 26, 2013 38.39 39.37 38.12 39.02 0 +1.00(+2.63%)
Jun 25, 2013 37.98 38.45 37.70 38.02 0 +0.37(+0.98%)
Jun 24, 2013 38.10 38.13 37.37 37.65 0 -0.87(-2.26%)
Jun 21, 2013 38.34 38.68 37.68 38.52 202,981 +0.35(+0.92%)
Jun 20, 2013 38.12 39.04 37.83 38.17 0 -0.41(-1.06%)
Jun 19, 2013 38.36 38.86 38.19 38.58 0 +0.13(+0.34%)
Jun 18, 2013 38.32 38.58 38.20 38.45 0 +0.09(+0.23%)
Jun 17, 2013 38.50 38.59 38.10 38.36 0 +0.14(+0.37%)
Jun 14, 2013 38.36 38.56 37.90 38.22 0 -0.12(-0.31%)
Jun 13, 2013 37.24 38.57 36.89 38.34 148,850 +1.15(+3.09%)
Jun 12, 2013 38.29 38.67 37.06 37.19 63,394 -0.71(-1.87%)
Jun 11, 2013 38.06 38.61 37.52 37.90 108,602 -0.50(-1.30%)
Jun 10, 2013 39.25 39.57 38.27 38.40 0 -0.56(-1.44%)
Jun 07, 2013 37.85 39.33 37.67 38.96 0 +1.36(+3.62%)
Jun 06, 2013 37.15 37.60 36.64 37.60 101,279 +0.36(+0.97%)
Jun 05, 2013 38.39 38.99 37.20 37.24 0 -1.26(-3.27%)
Jun 04, 2013 37.86 38.97 37.58 38.50 0 +0.59(+1.56%)
Jun 03, 2013 38.14 38.54 36.88 37.91 250,776 -0.21(-0.55%)
May 31, 2013 37.99 38.76 37.57 38.12 128,542 -0.02(-0.05%)
May 30, 2013 36.68 38.61 36.68 38.14 205,908 +1.69(+4.64%)
May 29, 2013 36.34 36.84 35.67 36.45 84,130 -0.17(-0.46%)
May 28, 2013 36.55 37.30 36.16 36.62 176,578 +0.55(+1.52%)
May 24, 2013 35.33 36.11 34.97 36.07 0 +0.60(+1.69%)
May 23, 2013 34.76 35.65 34.03 35.47 0 +0.22(+0.62%)
May 22, 2013 37.73 37.89 34.85 35.25 0 -2.52(-6.67%)
May 21, 2013 37.79 38.33 37.71 37.77 0 -0.04(-0.11%)
May 20, 2013 38.11 38.12 37.49 37.81 0 +0.10(+0.27%)
May 17, 2013 37.14 38.54 37.00 37.71 0 +0.66(+1.78%)
May 16, 2013 36.49 37.53 36.49 37.05 70,059 +0.55(+1.51%)
May 15, 2013 36.26 37.00 35.86 36.50 0 +0.53(+1.47%)
May 13, 2013 35.86 36.04 35.50 35.97 0 +0.19(+0.53%)
May 10, 2013 36.22 36.23 35.40 35.78 0 -0.21(-0.58%)
May 09, 2013 35.86 36.04 34.78 35.99 0 +0.09(+0.25%)
May 08, 2013 35.74 36.04 35.55 35.90 0 +0.02(+0.06%)
May 07, 2013 35.28 36.00 35.01 35.88 0 +0.40(+1.13%)
May 06, 2013 35.12 35.68 34.74 35.48 0 +0.66(+1.90%)
May 03, 2013 34.25 34.94 34.25 34.82 0 +0.93(+2.74%)
May 02, 2013 33.88 34.44 33.74 33.89 0 +0.20(+0.59%)
May 01, 2013 33.70 34.17 33.26 33.69 184,023 -0.15(-0.44%)
Apr 30, 2013 33.08 34.31 33.03 33.84 0 +0.82(+2.48%)
Apr 29, 2013 32.53 33.50 32.31 33.02 338,684 -0.12(-0.36%)
Apr 26, 2013 32.62 33.62 32.62 33.14 505,978 +0.52(+1.59%)
Apr 25, 2013 26.71 32.88 26.71 32.62 1,774,357 +6.95(+27.09%)
Apr 24, 2013 23.86 26.42 23.86 25.67 928,586 +1.77(+7.39%)
Apr 23, 2013 23.60 24.11 23.60 23.90 183,228 +0.43(+1.83%)
Apr 22, 2013 23.71 23.87 23.42 23.47 155,871 -0.12(-0.51%)
Apr 19, 2013 23.58 23.75 23.43 23.59 189,443 +0.00(+0.00%)
Apr 18, 2013 24.08 24.08 23.51 23.59 131,631 -0.43(-1.79%)
Apr 17, 2013 24.07 24.59 23.88 24.02 62,282 -0.21(-0.87%)
Apr 16, 2013 24.42 24.42 24.07 24.23 148,573 -0.06(-0.25%)
Apr 15, 2013 24.87 24.87 24.01 24.29 94,010 -0.71(-2.84%)
Apr 12, 2013 24.96 25.08 24.85 25.00 68,527 +0.03(+0.12%)
Apr 11, 2013 24.81 25.09 24.81 24.97 81,750 -0.03(-0.12%)
Apr 10, 2013 24.90 25.15 24.77 25.00 107,817 +0.25(+1.01%)
Apr 09, 2013 24.78 25.00 24.59 24.75 52,777 +0.04(+0.16%)
Apr 08, 2013 24.83 24.87 24.45 24.71 51,375 -0.03(-0.12%)
Apr 05, 2013 24.74 24.90 24.53 24.74 80,026 -0.20(-0.80%)
Apr 04, 2013 25.03 25.18 24.85 24.94 27,668 -0.13(-0.52%)
Apr 03, 2013 25.10 25.83 25.00 25.07 124,996 +0.09(+0.36%)
Apr 02, 2013 25.09 25.37 24.95 24.98 107,134 +0.04(+0.16%)
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.