Stamps.com Inc (NQ: STMP )

178.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.67 27.36 26.58 26.99 143,597 +0.35(+1.31%)
Jan 30, 2013 26.85 26.85 26.50 26.64 74,062 -0.08(-0.30%)
Jan 29, 2013 26.52 26.72 26.24 26.72 75,141 +0.26(+0.98%)
Jan 28, 2013 26.68 26.84 25.73 26.46 203,822 -0.15(-0.56%)
Jan 25, 2013 26.57 26.66 26.28 26.61 93,965 +0.06(+0.23%)
Jan 24, 2013 26.80 27.20 26.35 26.55 81,841 -0.30(-1.12%)
Jan 23, 2013 27.24 27.26 26.75 26.85 68,294 -0.33(-1.21%)
Jan 22, 2013 27.42 27.68 26.90 27.18 122,569 -0.29(-1.06%)
Jan 18, 2013 27.26 27.54 27.22 27.47 95,249 +0.21(+0.77%)
Jan 17, 2013 27.15 27.35 27.00 27.26 71,219 +0.29(+1.08%)
Jan 16, 2013 26.90 27.10 26.70 26.97 95,402 +0.08(+0.30%)
Jan 15, 2013 26.52 27.37 26.52 26.89 97,631 +0.21(+0.79%)
Jan 14, 2013 26.41 26.94 26.37 26.68 77,364 +0.21(+0.79%)
Jan 11, 2013 25.92 26.92 25.60 26.47 128,021 +0.51(+1.96%)
Jan 10, 2013 26.08 26.22 25.54 25.96 118,052 -0.02(-0.08%)
Jan 09, 2013 25.69 26.26 25.49 25.98 112,528 +0.25(+0.97%)
Jan 08, 2013 25.60 25.87 25.15 25.73 135,965 +0.18(+0.70%)
Jan 07, 2013 25.50 25.73 25.13 25.55 79,975 -0.17(-0.66%)
Jan 04, 2013 25.99 25.99 25.33 25.72 112,365 -0.21(-0.81%)
Jan 03, 2013 26.21 26.23 25.29 25.93 102,210 -0.23(-0.88%)
Jan 02, 2013 25.99 26.25 25.21 26.16 191,041 +0.95(+3.77%)
Dec 31, 2012 25.08 25.53 24.47 25.21 175,595 +0.19(+0.76%)
Dec 28, 2012 25.14 25.80 25.01 25.02 54,722 -0.24(-0.95%)
Dec 27, 2012 25.27 25.34 24.52 25.26 80,077 +0.10(+0.40%)
Dec 26, 2012 25.49 25.64 25.00 25.16 36,952 -0.21(-0.83%)
Dec 24, 2012 25.97 25.97 25.06 25.37 30,077 -0.69(-2.65%)
Dec 21, 2012 25.97 26.40 25.29 26.06 309,610 -0.29(-1.10%)
Dec 20, 2012 25.96 26.48 25.90 26.35 102,542 +0.37(+1.42%)
Dec 19, 2012 26.58 26.90 25.89 25.98 221,131 -0.52(-1.96%)
Dec 18, 2012 25.30 26.71 24.94 26.50 171,345 +1.27(+5.03%)
Dec 17, 2012 25.45 25.54 25.03 25.23 80,550 -0.14(-0.55%)
Dec 14, 2012 25.10 25.50 25.00 25.37 62,599 +0.20(+0.79%)
Dec 13, 2012 25.38 25.50 25.00 25.17 100,111 -0.32(-1.26%)
Dec 12, 2012 25.73 25.98 25.35 25.49 171,276 -0.35(-1.35%)
Dec 11, 2012 25.20 26.15 25.20 25.84 113,929 +0.85(+3.40%)
Dec 10, 2012 25.14 25.48 24.90 24.99 130,794 -0.11(-0.44%)
Dec 07, 2012 24.59 25.13 24.38 25.10 430,416 +0.70(+2.87%)
Dec 06, 2012 24.34 24.67 24.27 24.40 185,545 +0.03(+0.12%)
Dec 05, 2012 24.37 24.63 24.04 24.37 214,705 -0.10(-0.41%)
Dec 04, 2012 25.75 25.75 23.82 24.47 478,858 -0.90(-3.55%)
Nov 30, 2012 25.49 25.57 24.97 25.37 121,877 -0.16(-0.63%)
Nov 29, 2012 25.74 25.97 25.35 25.53 65,708 +0.03(+0.12%)
Nov 28, 2012 25.36 25.50 24.85 25.50 95,988 +0.03(+0.12%)
Nov 27, 2012 25.45 25.62 24.48 25.47 124,733 -0.13(-0.51%)
Nov 26, 2012 25.59 25.72 25.14 25.60 69,241 -0.07(-0.27%)
Nov 23, 2012 25.58 25.75 25.28 25.67 49,361 +0.23(+0.90%)
Nov 21, 2012 24.35 25.55 24.35 25.44 115,476 +1.21(+4.99%)
Nov 20, 2012 24.72 24.80 23.75 24.23 391,581 -0.60(-2.42%)
Nov 19, 2012 24.37 25.12 24.09 24.83 346,298 +0.80(+3.33%)
Nov 16, 2012 24.23 24.63 23.85 24.03 198,005 -0.27(-1.11%)
Nov 15, 2012 24.45 24.84 24.00 24.30 180,214 -0.06(-0.25%)
Nov 14, 2012 27.14 27.14 23.51 24.36 1,265,778 -3.00(-10.96%)
Nov 13, 2012 27.48 27.81 27.31 27.36 116,584 -0.37(-1.33%)
Nov 12, 2012 26.90 27.78 26.90 27.73 139,066 +0.87(+3.24%)
Nov 09, 2012 26.51 27.16 26.51 26.86 99,464 +0.19(+0.71%)
Nov 08, 2012 27.01 27.40 26.60 26.67 48,964 -0.55(-2.02%)
Nov 07, 2012 26.95 27.42 26.48 27.22 128,011 +0.03(+0.11%)
Nov 06, 2012 27.98 28.17 27.11 27.19 101,674 -0.50(-1.81%)
Nov 05, 2012 27.57 27.94 27.07 27.69 124,050 +0.07(+0.25%)
Nov 02, 2012 28.34 28.34 27.50 27.62 237,037 -0.76(-2.68%)
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.