Stamps.com Inc (NQ: STMP )

181.93 USD -2.38 (-1.29%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.40 32.45 31.76 31.76 84,554 -0.61(-1.88%)
Sep 29, 2014 32.50 32.70 32.17 32.37 51,537 -0.44(-1.34%)
Sep 26, 2014 32.24 32.93 32.20 32.81 72,413 +0.87(+2.72%)
Sep 25, 2014 32.57 32.57 31.61 31.94 76,389 -0.79(-2.41%)
Sep 24, 2014 32.10 33.04 31.64 32.73 100,659 +0.79(+2.47%)
Sep 23, 2014 32.00 32.20 31.72 31.94 74,147 -0.16(-0.50%)
Sep 22, 2014 32.22 32.46 31.64 32.10 60,719 -0.31(-0.96%)
Sep 19, 2014 32.60 32.92 31.74 32.41 173,861 -0.31(-0.95%)
Sep 18, 2014 31.64 32.85 31.57 32.72 82,946 +1.31(+4.17%)
Sep 17, 2014 31.80 32.07 31.30 31.41 58,994 -0.37(-1.16%)
Sep 16, 2014 31.30 32.12 31.28 31.78 120,576 +0.37(+1.18%)
Sep 15, 2014 31.83 31.83 31.04 31.41 69,795 -0.32(-1.01%)
Sep 12, 2014 32.04 32.31 31.27 31.73 72,867 -0.31(-0.97%)
Sep 11, 2014 32.45 32.53 31.67 32.04 113,820 -0.58(-1.78%)
Sep 10, 2014 33.01 33.01 32.50 32.62 52,803 -0.35(-1.06%)
Sep 09, 2014 33.36 33.78 32.75 32.97 81,333 -0.52(-1.55%)
Sep 08, 2014 33.26 33.94 33.07 33.49 68,317 +0.23(+0.69%)
Sep 05, 2014 33.11 33.43 32.51 33.26 42,764 +0.10(+0.30%)
Sep 04, 2014 33.48 33.57 33.02 33.16 41,921 -0.19(-0.57%)
Sep 03, 2014 33.88 34.04 33.03 33.35 63,558 -0.31(-0.92%)
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.