Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.77 16.02 14.77 15.85 617,874 +1.00(+6.71%)
Feb 25, 2005 14.86 15.22 14.82 14.85 201,749 -0.16(-1.04%)
Feb 24, 2005 14.97 15.29 14.50 15.01 426,860 +0.08(+0.52%)
Feb 23, 2005 15.66 15.82 14.75 14.93 446,858 -0.75(-4.81%)
Feb 22, 2005 15.53 16.09 15.24 15.69 578,091 +0.01(+0.06%)
Feb 18, 2005 15.69 15.96 15.27 15.68 618,413 -0.10(-0.61%)
Feb 17, 2005 14.65 15.94 14.39 15.77 2,922,127 +2.23(+16.50%)
Feb 16, 2005 13.62 14.06 13.52 13.54 264,324 -0.41(-2.92%)
Feb 15, 2005 14.17 14.17 13.58 13.95 326,964 -0.08(-0.59%)
Feb 14, 2005 13.31 14.23 12.85 14.03 682,687 +0.53(+3.92%)
Feb 11, 2005 13.14 13.56 12.79 13.50 374,717 +0.49(+3.80%)
Feb 10, 2005 12.94 13.11 12.44 13.00 209,227 +0.06(+0.47%)
Feb 09, 2005 12.68 14.01 12.50 12.94 733,809 +0.43(+3.47%)
Feb 08, 2005 12.15 12.86 11.99 12.51 415,001 +0.53(+4.42%)
Feb 07, 2005 11.08 12.09 11.08 11.98 316,832 +0.81(+7.22%)
Feb 04, 2005 10.91 11.23 10.90 11.17 81,636 +0.19(+1.74%)
Feb 03, 2005 10.91 11.31 10.91 10.98 91,066 -0.11(-1.02%)
Feb 02, 2005 11.12 11.54 10.66 11.10 142,422 -0.15(-1.31%)
Feb 01, 2005 11.29 11.29 11.10 11.24 199,089 +0.06(+0.54%)
Jan 31, 2005 10.93 11.23 10.78 11.18 141,448 +0.46(+4.29%)
Jan 28, 2005 10.91 10.95 10.38 10.72 192,646 -0.35(-3.13%)
Jan 27, 2005 10.88 11.20 10.58 11.07 249,709 +0.00(+0.00%)
Jan 26, 2005 11.43 11.44 10.91 11.07 247,326 -0.49(-4.20%)
Jan 25, 2005 11.60 11.72 11.43 11.56 111,025 +0.03(+0.30%)
Jan 24, 2005 11.81 12.18 11.43 11.52 188,088 -0.41(-3.42%)
Jan 21, 2005 12.11 12.23 11.92 11.93 91,227 -0.14(-1.15%)
Jan 20, 2005 12.32 12.54 11.92 12.07 191,872 -0.35(-2.80%)
Jan 19, 2005 12.31 12.76 12.31 12.41 107,082 -0.29(-2.25%)
Jan 18, 2005 12.53 12.82 12.30 12.70 188,204 -0.03(-0.27%)
Jan 14, 2005 12.80 12.91 12.22 12.74 131,521 +0.04(+0.34%)
Jan 13, 2005 12.99 13.00 12.63 12.69 230,586 -0.10(-0.75%)
Jan 12, 2005 12.25 13.01 12.25 12.79 207,136 +0.53(+4.32%)
Jan 11, 2005 12.50 12.50 11.84 12.26 123,039 -0.22(-1.74%)
Jan 10, 2005 11.98 12.56 11.85 12.48 258,322 +0.59(+4.96%)
Jan 07, 2005 11.97 12.15 11.85 11.89 109,531 -0.19(-1.58%)
Jan 06, 2005 12.28 12.35 11.94 12.08 145,187 -0.28(-2.25%)
Jan 05, 2005 12.69 12.69 12.03 12.35 359,230 -0.22(-1.73%)
Jan 04, 2005 13.18 13.32 12.52 12.57 313,654 -0.68(-5.11%)
Jan 03, 2005 13.79 13.79 13.14 13.25 340,939 -0.49(-3.60%)
Dec 31, 2004 13.84 13.87 13.71 13.74 294,161 -0.08(-0.57%)
Dec 30, 2004 13.89 14.10 13.79 13.82 178,087 +0.00(+0.00%)
Dec 29, 2004 13.78 13.89 13.69 13.82 132,441 -0.06(-0.44%)
Dec 28, 2004 13.66 13.90 13.57 13.88 138,551 +0.19(+1.39%)
Dec 27, 2004 13.86 14.00 13.67 13.69 275,027 +0.13(+0.96%)
Dec 23, 2004 13.45 13.72 13.39 13.56 78,612 +0.11(+0.84%)
Dec 22, 2004 13.10 13.61 13.10 13.45 168,290 +0.29(+2.24%)
Dec 21, 2004 13.29 13.31 13.10 13.15 79,188 +0.01(+0.07%)
Dec 20, 2004 13.27 13.36 12.97 13.14 318,137 -0.10(-0.79%)
Dec 17, 2004 13.25 13.25 13.05 13.25 129,329 +0.06(+0.46%)
Dec 16, 2004 13.31 13.31 13.05 13.19 207,711 -0.16(-1.23%)
Dec 15, 2004 13.10 13.40 12.98 13.35 184,888 +0.23(+1.72%)
Dec 14, 2004 13.03 13.32 12.94 13.13 241,484 +0.16(+1.20%)
Dec 13, 2004 12.67 13.01 12.62 12.97 359,403 +0.14(+1.08%)
Dec 10, 2004 12.97 12.97 12.52 12.83 250,590 -0.13(-1.00%)
Dec 09, 2004 12.97 13.01 12.62 12.96 238,833 +0.08(+0.61%)
Dec 08, 2004 12.85 13.03 12.73 12.88 110,310 -0.04(-0.34%)
Dec 07, 2004 12.93 13.05 12.70 12.93 336,580 -0.18(-1.39%)
Dec 06, 2004 13.26 13.26 12.80 13.11 187,424 -0.06(-0.46%)
Dec 03, 2004 13.39 13.39 13.01 13.17 122,759 -0.07(-0.52%)
Dec 02, 2004 13.36 13.36 13.05 13.24 176,128 -0.03(-0.26%)
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.