Stamps.com Inc (NQ: STMP )

176.51 USD -2.55 (-1.42%)
Official Closing Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.10 15.00 13.83 14.92 597,500 +0.82(+5.82%)
Aug 30, 2004 14.26 14.26 14.00 14.10 257,100 -0.10(-0.70%)
Aug 27, 2004 14.20 14.30 14.00 14.20 273,300 +0.19(+1.36%)
Aug 26, 2004 14.13 14.44 13.75 14.01 276,100 +0.11(+0.79%)
Aug 25, 2004 13.94 14.10 13.62 13.90 235,500 -0.22(-1.56%)
Aug 24, 2004 13.87 14.43 13.76 14.12 458,200 +0.37(+2.69%)
Aug 23, 2004 13.94 14.25 13.36 13.75 332,800 -0.25(-1.79%)
Aug 20, 2004 13.75 14.96 13.59 14.00 1,279,900 +0.41(+3.02%)
Aug 19, 2004 13.10 13.75 12.72 13.59 403,000 +0.70(+5.43%)
Aug 18, 2004 11.80 13.58 11.62 12.89 773,400 +1.18(+10.08%)
Aug 17, 2004 11.55 11.95 11.28 11.71 546,700 +0.16(+1.39%)
Aug 16, 2004 11.60 12.19 11.18 11.55 788,300 -0.04(-0.35%)
Aug 13, 2004 9.790 12.57 9.650 11.59 2,843,400 +1.99(+20.73%)
Aug 12, 2004 9.670 9.850 9.500 9.600 197,300 +0.01(+0.10%)
Aug 11, 2004 9.760 9.800 9.340 9.590 152,200 +0.09(+0.95%)
Aug 10, 2004 9.400 9.730 9.390 9.500 210,500 +0.32(+3.49%)
Aug 09, 2004 9.050 9.280 8.960 9.180 113,500 +0.07(+0.77%)
Aug 06, 2004 9.470 9.470 8.940 9.110 243,600 -0.35(-3.70%)
Aug 05, 2004 10.01 10.02 9.460 9.460 132,100 -0.69(-6.80%)
Aug 04, 2004 9.700 10.18 9.700 10.15 196,400 +0.36(+3.68%)
Aug 03, 2004 10.20 10.20 9.770 9.790 181,400 -0.41(-4.02%)
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.