Stamps.com Inc (NQ: STMP )

181.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:43 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.330 9.600 8.800 8.860 59,903 -0.62(-6.54%)
Nov 26, 2008 8.400 9.480 8.400 9.480 105,794 +0.90(+10.49%)
Nov 25, 2008 8.900 8.900 8.320 8.580 168,522 -0.19(-2.17%)
Nov 24, 2008 7.960 9.060 7.540 8.770 313,884 +0.94(+12.01%)
Nov 21, 2008 7.780 7.840 7.140 7.830 185,965 +0.21(+2.76%)
Nov 20, 2008 7.970 8.010 7.560 7.620 134,022 -0.41(-5.11%)
Nov 19, 2008 8.270 8.520 7.970 8.030 166,998 -0.27(-3.25%)
Nov 18, 2008 8.260 8.470 7.860 8.300 167,022 +0.10(+1.22%)
Nov 17, 2008 8.480 8.500 8.141 8.200 183,250 -0.34(-3.98%)
Nov 14, 2008 8.990 9.410 8.460 8.540 134,216 -0.60(-6.56%)
Nov 13, 2008 8.990 9.230 8.340 9.140 202,500 +0.17(+1.90%)
Nov 12, 2008 9.300 9.460 8.930 8.970 132,353 -0.38(-4.06%)
Nov 11, 2008 9.500 9.730 9.340 9.350 151,232 -0.29(-3.01%)
Nov 10, 2008 9.920 9.920 9.430 9.640 107,990 -0.18(-1.83%)
Nov 07, 2008 9.610 9.830 9.470 9.820 133,917 +0.27(+2.83%)
Nov 06, 2008 9.400 10.12 9.400 9.550 162,127 +0.09(+0.95%)
Nov 05, 2008 9.690 9.780 9.410 9.460 160,370 -0.37(-3.76%)
Nov 04, 2008 9.780 9.960 9.638 9.830 102,062 +0.12(+1.24%)
Nov 03, 2008 9.920 10.12 9.710 9.710 120,867 -0.05(-0.51%)
Oct 31, 2008 9.400 9.950 9.140 9.760 204,061 +0.33(+3.50%)
Oct 30, 2008 9.960 9.960 9.380 9.430 214,302 -0.22(-2.28%)
Oct 29, 2008 10.39 10.39 9.620 9.650 253,221 -0.78(-7.48%)
Oct 28, 2008 10.45 10.55 9.650 10.43 225,501 +0.20(+1.96%)
Oct 27, 2008 10.28 10.74 10.21 10.23 254,214 -0.09(-0.87%)
Oct 24, 2008 9.500 10.87 9.380 10.32 432,977 +0.64(+6.61%)
Oct 23, 2008 10.26 10.75 9.590 9.680 285,463 -0.88(-8.33%)
Oct 22, 2008 10.63 10.77 10.26 10.56 156,913 -0.19(-1.77%)
Oct 21, 2008 10.55 10.78 10.53 10.75 125,221 +0.00(+0.00%)
Oct 20, 2008 10.81 11.02 10.53 10.75 130,625 +0.08(+0.75%)
Oct 17, 2008 10.87 10.99 10.34 10.67 325,563 -0.35(-3.18%)
Oct 16, 2008 10.73 11.12 10.61 11.02 284,332 +0.37(+3.47%)
Oct 15, 2008 11.52 11.74 10.60 10.65 156,145 -0.99(-8.51%)
Oct 14, 2008 12.46 12.46 11.49 11.64 148,906 -0.54(-4.43%)
Oct 13, 2008 11.43 12.20 11.14 12.18 153,601 +0.98(+8.75%)
Oct 10, 2008 10.07 11.37 9.960 11.20 718,962 +0.65(+6.16%)
Oct 09, 2008 11.08 11.30 10.50 10.55 364,629 -0.43(-3.92%)
Oct 08, 2008 10.98 11.37 10.81 10.98 386,832 -0.26(-2.31%)
Oct 07, 2008 11.17 11.28 10.84 11.24 198,023 +0.08(+0.72%)
Oct 06, 2008 10.87 11.21 10.59 11.16 318,603 +0.03(+0.27%)
Oct 03, 2008 11.42 11.51 11.05 11.13 157,957 -0.11(-0.98%)
Oct 02, 2008 11.06 11.42 11.06 11.24 203,209 -0.02(-0.18%)
Oct 01, 2008 11.50 11.57 10.82 11.26 254,980 -0.41(-3.51%)
Sep 30, 2008 11.85 12.00 11.30 11.67 245,673 -0.05(-0.43%)
Sep 29, 2008 11.62 11.89 11.38 11.72 221,789 +0.01(+0.09%)
Sep 26, 2008 11.79 12.37 11.71 11.71 151,179 -0.14(-1.18%)
Sep 25, 2008 11.76 11.97 11.69 11.85 184,455 +0.06(+0.51%)
Sep 24, 2008 12.17 13.19 11.75 11.79 245,905 -0.39(-3.20%)
Sep 23, 2008 12.89 13.05 12.03 12.18 188,499 -0.77(-5.95%)
Sep 22, 2008 14.05 14.10 12.64 12.95 404,465 -1.34(-9.38%)
Sep 19, 2008 15.22 15.22 14.11 14.29 436,035 +0.48(+3.48%)
Sep 18, 2008 13.00 13.91 12.37 13.81 246,916 +1.04(+8.14%)
Sep 17, 2008 13.99 14.25 12.77 12.77 193,020 -1.45(-10.20%)
Sep 16, 2008 13.22 14.47 13.22 14.22 196,334 +0.70(+5.18%)
Sep 15, 2008 13.94 14.78 13.32 13.52 209,825 -0.22(-1.60%)
Sep 12, 2008 13.82 14.09 13.70 13.74 125,048 -0.23(-1.65%)
Sep 11, 2008 13.59 14.36 13.50 13.97 179,236 +0.19(+1.38%)
Sep 10, 2008 13.85 14.49 13.61 13.78 162,135 +0.13(+0.95%)
Sep 09, 2008 14.27 14.75 13.65 13.65 185,132 -0.65(-4.55%)
Sep 08, 2008 14.34 14.51 14.15 14.30 133,524 +0.33(+2.36%)
Sep 05, 2008 13.63 14.03 13.52 13.97 103,253 +0.25(+1.82%)
Sep 04, 2008 13.83 14.12 13.72 13.72 113,966 -0.27(-1.93%)
Sep 03, 2008 13.62 14.43 13.23 13.99 144,958 +0.29(+2.12%)
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.