Stamps.com Inc (NQ: STMP )

205.64 USD +1.04 (+0.51%)
Official Closing Price Updated: 6:15 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 23.45 23.74 22.42 23.45 283,245 +0.13(+0.56%)
Nov 29, 2005 23.18 24.09 23.00 23.32 312,875 +0.09(+0.39%)
Nov 28, 2005 23.50 23.50 23.01 23.23 296,630 -0.17(-0.73%)
Nov 25, 2005 23.74 23.74 23.29 23.40 64,277 -0.10(-0.43%)
Nov 23, 2005 23.76 24.22 23.24 23.50 338,575 -0.36(-1.51%)
Nov 22, 2005 24.03 24.05 23.71 23.86 451,938 -0.12(-0.50%)
Nov 21, 2005 22.08 23.98 22.08 23.98 851,611 +1.95(+8.85%)
Nov 18, 2005 22.00 22.08 21.74 22.03 365,046 +0.15(+0.69%)
Nov 17, 2005 21.30 21.93 21.10 21.88 313,263 +0.50(+2.34%)
Nov 16, 2005 21.88 22.07 20.88 21.38 260,435 -0.65(-2.95%)
Nov 15, 2005 22.03 22.37 21.76 22.03 238,076 -0.12(-0.54%)
Nov 14, 2005 22.23 22.34 21.99 22.15 206,947 -0.15(-0.67%)
Nov 11, 2005 21.90 22.39 21.88 22.30 333,122 +0.30(+1.36%)
Nov 10, 2005 21.00 22.12 20.94 22.00 376,649 +0.36(+1.66%)
Nov 09, 2005 21.00 21.71 20.96 21.64 197,439 +0.61(+2.90%)
Nov 08, 2005 21.20 21.41 20.86 21.03 353,073 -0.14(-0.66%)
Nov 07, 2005 20.88 21.24 20.63 21.17 190,751 +0.49(+2.37%)
Nov 04, 2005 21.00 21.20 20.58 20.68 104,814 -0.14(-0.67%)
Nov 03, 2005 21.13 21.28 20.55 20.82 161,283 -0.17(-0.81%)
Nov 02, 2005 20.67 20.99 20.43 20.99 277,222 +0.42(+2.04%)
Nov 01, 2005 20.18 20.65 20.00 20.57 375,131 +0.41(+2.03%)
Oct 31, 2005 19.30 20.40 19.30 20.16 451,593 +0.87(+4.51%)
Oct 28, 2005 18.97 19.81 18.97 19.29 158,889 +0.30(+1.58%)
Oct 27, 2005 19.37 19.45 18.89 18.99 80,311 -0.30(-1.56%)
Oct 26, 2005 19.46 19.90 18.57 19.29 155,433 -0.08(-0.41%)
Oct 25, 2005 18.92 19.50 18.85 19.37 162,356 +0.21(+1.10%)
Oct 24, 2005 19.60 19.71 19.09 19.16 317,439 -0.55(-2.79%)
Oct 21, 2005 18.65 19.79 18.65 19.71 434,723 +1.07(+5.74%)
Oct 20, 2005 18.58 19.10 18.20 18.64 462,953 +0.12(+0.65%)
Oct 19, 2005 18.25 19.37 18.00 18.52 763,666 +1.40(+8.18%)
Oct 18, 2005 16.50 17.16 16.43 17.12 188,537 +0.67(+4.07%)
Oct 17, 2005 16.53 16.89 15.97 16.45 159,643 -0.16(-0.96%)
Oct 14, 2005 16.52 16.76 16.11 16.61 110,621 +0.04(+0.24%)
Oct 13, 2005 16.39 16.60 16.18 16.57 107,953 +0.11(+0.67%)
Oct 12, 2005 16.00 16.52 15.90 16.46 150,085 +0.48(+3.00%)
Oct 11, 2005 16.01 16.52 15.90 15.98 118,617 -0.03(-0.19%)
Oct 10, 2005 16.17 16.55 15.97 16.01 116,403 -0.25(-1.54%)
Oct 07, 2005 16.06 16.30 16.00 16.26 89,728 +0.16(+0.99%)
Oct 06, 2005 16.57 16.68 16.09 16.10 184,839 -0.42(-2.54%)
Oct 05, 2005 17.12 17.16 16.52 16.52 130,726 -0.64(-3.73%)
Oct 04, 2005 17.79 17.80 17.14 17.16 91,215 -0.49(-2.78%)
Oct 03, 2005 17.35 17.80 17.18 17.65 184,625 +0.44(+2.56%)
Sep 30, 2005 17.00 17.22 16.80 17.21 104,342 +0.21(+1.24%)
Sep 29, 2005 16.64 17.18 16.50 17.00 90,232 +0.24(+1.43%)
Sep 28, 2005 17.05 17.25 16.69 16.76 237,549 -0.36(-2.10%)
Sep 27, 2005 17.13 17.60 16.95 17.12 205,929 +0.04(+0.23%)
Sep 26, 2005 16.20 17.10 16.20 17.08 225,665 +0.85(+5.24%)
Sep 23, 2005 16.23 16.67 15.64 16.23 186,010 +0.24(+1.50%)
Sep 22, 2005 15.99 16.38 15.98 15.99 287,813 -0.15(-0.93%)
Sep 21, 2005 16.90 16.90 16.14 16.14 275,838 -0.79(-4.67%)
Sep 20, 2005 16.64 17.02 16.55 16.93 114,315 +0.46(+2.79%)
Sep 19, 2005 17.03 17.16 16.45 16.47 146,123 -0.52(-3.06%)
Sep 16, 2005 17.10 17.13 16.74 16.99 318,472 -0.01(-0.06%)
Sep 15, 2005 17.25 17.33 16.92 17.00 125,527 -0.31(-1.79%)
Sep 14, 2005 17.65 17.76 17.26 17.31 167,000 -0.39(-2.20%)
Sep 13, 2005 18.06 18.06 17.66 17.70 53,820 -0.29(-1.61%)
Sep 12, 2005 17.44 18.09 17.25 17.99 130,493 +0.55(+3.15%)
Sep 09, 2005 16.77 17.52 16.77 17.44 199,075 +0.57(+3.38%)
Sep 08, 2005 16.99 17.07 16.86 16.87 107,720 -0.19(-1.11%)
Sep 07, 2005 16.76 17.07 16.70 17.06 176,699 +0.17(+1.01%)
Sep 06, 2005 17.09 17.09 16.77 16.89 246,186 -0.19(-1.11%)
Sep 02, 2005 16.90 17.17 16.86 17.08 102,689 +0.13(+0.77%)
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.