Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 8.610 8.700 8.600 8.620 96,609 -0.08(-0.92%)
Aug 28, 2009 8.840 8.950 8.520 8.700 60,476 -0.05(-0.57%)
Aug 27, 2009 8.810 8.950 8.660 8.750 86,452 -0.06(-0.68%)
Aug 26, 2009 8.780 8.950 8.640 8.810 69,407 +0.05(+0.57%)
Aug 25, 2009 8.463 9.150 8.463 8.760 78,870 -0.26(-2.88%)
Aug 24, 2009 9.070 9.140 8.960 9.020 41,778 +0.03(+0.33%)
Aug 21, 2009 9.110 9.140 8.500 8.990 89,564 -0.07(-0.77%)
Aug 20, 2009 8.770 9.100 8.770 9.060 60,283 +0.27(+3.07%)
Aug 19, 2009 8.590 8.830 8.540 8.790 43,019 +0.11(+1.27%)
Aug 18, 2009 8.550 8.790 8.530 8.680 76,792 +0.20(+2.36%)
Aug 17, 2009 8.140 8.520 8.050 8.480 115,362 +0.23(+2.79%)
Aug 14, 2009 8.310 8.310 8.150 8.250 78,810 -0.05(-0.60%)
Aug 13, 2009 8.360 8.400 8.180 8.300 96,174 -0.01(-0.12%)
Aug 12, 2009 8.360 8.510 8.270 8.310 88,258 +0.00(+0.00%)
Aug 11, 2009 8.570 8.590 8.300 8.310 59,780 -0.27(-3.15%)
Aug 10, 2009 8.550 8.840 8.550 8.580 61,072 -0.03(-0.35%)
Aug 07, 2009 8.440 8.750 8.440 8.610 55,669 +0.24(+2.87%)
Aug 06, 2009 8.500 8.850 8.310 8.370 96,749 -0.08(-0.95%)
Aug 05, 2009 8.740 8.770 8.380 8.450 59,331 -0.24(-2.76%)
Aug 04, 2009 8.660 9.000 8.530 8.690 66,909 +0.01(+0.12%)
Aug 03, 2009 8.650 8.940 8.430 8.680 69,024 +0.05(+0.58%)
Jul 31, 2009 8.760 9.460 8.630 8.630 106,745 -0.65(-7.00%)
Jul 30, 2009 9.430 9.630 9.150 9.280 70,272 -0.02(-0.22%)
Jul 29, 2009 9.220 9.780 9.220 9.300 60,088 +0.02(+0.22%)
Jul 28, 2009 9.270 9.370 8.930 9.280 44,426 -0.02(-0.22%)
Jul 27, 2009 9.660 9.780 8.920 9.300 51,306 -0.24(-2.52%)
Jul 24, 2009 9.480 9.740 9.210 9.540 70,322 +0.10(+1.06%)
Jul 23, 2009 9.680 10.18 9.240 9.440 87,829 -0.27(-2.78%)
Jul 22, 2009 9.400 9.750 9.380 9.710 38,624 +0.24(+2.53%)
Jul 21, 2009 9.500 9.500 9.340 9.470 58,338 -0.01(-0.11%)
Jul 20, 2009 9.230 9.490 9.190 9.480 53,982 +0.30(+3.27%)
Jul 17, 2009 9.600 9.600 8.760 9.180 56,384 -0.35(-3.67%)
Jul 16, 2009 9.440 9.590 9.350 9.530 70,091 +0.14(+1.49%)
Jul 15, 2009 8.570 9.450 8.420 9.390 90,133 +0.92(+10.86%)
Jul 14, 2009 8.740 8.740 8.370 8.470 47,634 -0.19(-2.19%)
Jul 13, 2009 8.520 8.700 8.240 8.660 52,637 +0.18(+2.12%)
Jul 10, 2009 8.420 8.610 8.390 8.480 97,481 -0.01(-0.12%)
Jul 09, 2009 8.470 8.660 8.300 8.490 67,721 +0.11(+1.31%)
Jul 08, 2009 8.470 8.600 8.380 8.380 66,635 -0.02(-0.24%)
Jul 07, 2009 8.450 8.610 8.250 8.400 81,591 -0.02(-0.24%)
Jul 06, 2009 8.210 8.620 8.210 8.420 87,187 +0.21(+2.56%)
Jul 02, 2009 8.400 8.550 8.190 8.210 80,028 -0.33(-3.86%)
Jul 01, 2009 8.560 8.600 8.350 8.540 48,870 +0.06(+0.71%)
Jun 30, 2009 8.430 8.610 8.360 8.480 96,164 +0.03(+0.36%)
Jun 29, 2009 8.620 8.700 8.370 8.450 75,424 -0.13(-1.52%)
Jun 26, 2009 8.810 8.976 8.530 8.580 376,851 -0.28(-3.16%)
Jun 25, 2009 8.520 8.860 8.510 8.860 45,726 +0.26(+3.02%)
Jun 24, 2009 8.350 8.850 8.191 8.600 108,689 +0.34(+4.12%)
Jun 23, 2009 8.350 8.380 8.170 8.260 54,823 -0.01(-0.12%)
Jun 22, 2009 8.840 8.850 8.240 8.270 81,068 -0.57(-6.45%)
Jun 19, 2009 8.650 8.890 8.400 8.840 175,549 +0.32(+3.76%)
Jun 18, 2009 8.530 8.610 8.380 8.520 34,759 -0.03(-0.35%)
Jun 17, 2009 8.650 8.730 8.410 8.550 65,842 -0.01(-0.12%)
Jun 16, 2009 8.890 8.930 8.530 8.560 76,147 -0.27(-3.06%)
Jun 15, 2009 9.000 9.040 8.800 8.830 83,435 -0.23(-2.54%)
Jun 12, 2009 9.000 9.230 8.960 9.060 50,419 +0.04(+0.44%)
Jun 11, 2009 9.300 9.380 8.990 9.020 57,801 -0.33(-3.53%)
Jun 10, 2009 9.200 9.360 8.940 9.350 46,376 +0.24(+2.63%)
Jun 09, 2009 9.120 9.190 8.952 9.110 35,709 +0.00(+0.00%)
Jun 08, 2009 9.130 9.300 8.980 9.110 35,767 -0.02(-0.22%)
Jun 05, 2009 9.280 9.370 9.100 9.130 23,986 -0.11(-1.19%)
Jun 04, 2009 9.220 9.380 9.020 9.240 62,578 +0.10(+1.09%)
Jun 03, 2009 8.970 9.270 8.820 9.140 35,240 +0.08(+0.88%)
Jun 02, 2009 9.140 9.250 8.910 9.060 89,860 -0.13(-1.41%)
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.