Stamps.com Inc (NQ: STMP )

178.43 USD -2.74 (-1.51%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.900 8.990 8.810 8.840 49,192 -0.06(-0.67%)
Jan 28, 2010 9.170 9.170 8.860 8.900 58,989 -0.27(-2.94%)
Jan 27, 2010 8.900 9.200 8.900 9.170 35,020 +0.25(+2.80%)
Jan 26, 2010 8.950 9.090 8.900 8.920 45,955 -0.03(-0.34%)
Jan 25, 2010 9.020 9.058 8.950 8.950 51,078 -0.06(-0.67%)
Jan 22, 2010 9.050 9.220 8.980 9.010 43,113 -0.02(-0.22%)
Jan 21, 2010 9.010 9.200 9.000 9.030 63,940 +0.03(+0.33%)
Jan 20, 2010 9.010 9.100 8.950 9.000 68,033 -0.05(-0.55%)
Jan 19, 2010 9.130 9.150 9.000 9.050 56,745 -0.10(-1.09%)
Jan 15, 2010 9.100 9.150 9.150 9.150 84,500 +0.10(+1.10%)
Jan 14, 2010 9.100 9.200 9.030 9.050 77,889 -0.04(-0.44%)
Jan 13, 2010 9.020 9.155 9.000 9.090 19,238 +0.09(+1.00%)
Jan 12, 2010 8.970 9.079 8.970 9.000 29,495 -0.03(-0.33%)
Jan 11, 2010 9.150 9.240 9.010 9.030 20,406 -0.07(-0.77%)
Jan 08, 2010 8.950 9.150 8.950 9.100 25,843 +0.10(+1.11%)
Jan 07, 2010 9.100 9.170 9.000 9.000 44,691 -0.08(-0.88%)
Jan 06, 2010 9.050 9.130 9.000 9.080 32,440 +0.02(+0.22%)
Jan 05, 2010 9.160 9.180 9.050 9.060 17,619 -0.14(-1.52%)
Jan 04, 2010 9.100 9.250 9.070 9.200 33,703 +0.20(+2.22%)
Dec 31, 2009 9.060 9.000 9.000 9.000 17,000 -0.09(-0.99%)
Dec 30, 2009 9.060 9.140 9.000 9.090 28,113 -0.03(-0.33%)
Dec 29, 2009 9.160 9.172 9.040 9.120 16,195 +0.00(+0.00%)
Dec 28, 2009 9.100 9.200 9.070 9.120 21,850 +0.02(+0.22%)
Dec 24, 2009 9.140 9.180 9.100 9.100 18,174 -0.01(-0.11%)
Dec 23, 2009 9.050 9.170 9.000 9.110 14,813 +0.08(+0.89%)
Dec 22, 2009 8.850 9.100 8.850 9.030 27,544 +0.18(+2.03%)
Dec 21, 2009 8.750 9.080 8.730 8.850 88,089 +0.14(+1.61%)
Dec 18, 2009 9.080 9.130 8.680 8.710 156,597 -0.30(-3.33%)
Dec 17, 2009 8.840 9.140 8.840 9.010 23,878 +0.10(+1.12%)
Dec 16, 2009 8.790 8.910 8.720 8.910 56,808 +0.13(+1.48%)
Dec 15, 2009 8.990 9.030 8.780 8.780 47,624 -0.20(-2.23%)
Dec 14, 2009 8.950 9.010 8.910 8.980 23,666 +0.04(+0.45%)
Dec 11, 2009 8.730 9.030 8.730 8.940 48,306 +0.24(+2.76%)
Dec 10, 2009 9.060 9.110 8.700 8.700 77,682 -0.30(-3.33%)
Dec 09, 2009 8.930 9.060 8.930 9.000 22,195 -0.02(-0.22%)
Dec 08, 2009 9.170 9.210 9.000 9.020 19,632 -0.21(-2.28%)
Dec 07, 2009 9.160 9.230 9.020 9.230 26,689 +0.04(+0.44%)
Dec 04, 2009 9.170 9.230 9.000 9.190 18,599 +0.15(+1.66%)
Dec 03, 2009 9.320 9.320 9.000 9.040 16,720 -0.21(-2.27%)
Dec 02, 2009 9.060 9.510 9.060 9.250 27,096 +0.19(+2.10%)
Dec 01, 2009 9.000 9.260 8.980 9.060 35,734 +0.15(+1.68%)
Nov 30, 2009 8.970 9.030 8.890 8.910 52,767 -0.05(-0.56%)
Nov 27, 2009 9.050 9.260 8.920 8.960 20,271 -0.23(-2.50%)
Nov 25, 2009 9.260 9.260 9.010 9.190 37,007 -0.06(-0.65%)
Nov 24, 2009 9.510 9.540 9.010 9.250 39,018 -0.30(-3.14%)
Nov 23, 2009 9.430 9.660 9.370 9.550 45,867 +0.15(+1.60%)
Nov 20, 2009 9.390 9.520 9.290 9.400 39,833 -0.09(-0.95%)
Nov 19, 2009 9.840 9.840 9.360 9.490 55,818 -0.49(-4.91%)
Nov 18, 2009 10.21 10.21 9.580 9.980 33,423 -0.26(-2.54%)
Nov 17, 2009 10.15 10.25 9.890 10.24 44,918 +0.07(+0.69%)
Nov 16, 2009 9.970 10.25 9.950 10.17 44,600 +0.24(+2.42%)
Nov 13, 2009 9.870 10.05 9.780 9.930 23,147 -0.10(-1.00%)
Nov 12, 2009 10.31 10.31 9.770 10.03 71,873 -0.33(-3.19%)
Nov 11, 2009 10.29 10.36 10.04 10.36 58,972 +0.07(+0.68%)
Nov 10, 2009 10.06 10.35 9.970 10.29 110,862 +0.15(+1.48%)
Nov 09, 2009 9.930 10.14 9.740 10.14 41,552 +0.28(+2.84%)
Nov 06, 2009 10.02 10.14 9.671 9.860 36,705 -0.28(-2.76%)
Nov 05, 2009 9.970 10.14 9.810 10.14 112,647 +0.19(+1.91%)
Nov 04, 2009 10.22 10.22 9.780 9.950 72,097 -0.26(-2.55%)
Nov 03, 2009 10.03 10.22 9.800 10.21 40,490 +0.07(+0.69%)
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.