Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 16.44 16.44 15.91 16.05 294,620 -0.30(-1.83%)
Oct 30, 2006 16.62 16.62 16.10 16.35 329,699 -0.35(-2.10%)
Oct 27, 2006 17.03 17.03 16.68 16.70 803,803 -0.33(-1.94%)
Oct 26, 2006 15.86 17.24 15.81 17.03 707,552 +1.22(+7.72%)
Oct 25, 2006 15.52 15.90 15.40 15.81 1,346,903 +0.38(+2.46%)
Oct 24, 2006 14.86 15.69 14.86 15.43 1,238,522 +0.57(+3.84%)
Oct 23, 2006 15.40 15.47 14.77 14.86 897,212 -0.59(-3.82%)
Oct 20, 2006 17.50 17.50 14.99 15.45 3,720,999 -3.71(-19.36%)
Oct 19, 2006 19.60 19.75 18.80 19.16 442,948 -0.52(-2.64%)
Oct 18, 2006 20.00 20.31 19.55 19.68 178,944 -0.22(-1.11%)
Oct 17, 2006 19.83 20.03 19.21 19.90 259,341 -0.12(-0.60%)
Oct 16, 2006 19.19 20.26 19.18 20.02 246,288 +0.78(+4.05%)
Oct 13, 2006 19.35 19.45 19.19 19.24 94,900 -0.02(-0.10%)
Oct 12, 2006 18.79 19.59 18.63 19.26 222,282 +0.62(+3.33%)
Oct 11, 2006 19.03 19.13 18.57 18.64 122,427 -0.46(-2.41%)
Oct 10, 2006 19.24 19.31 18.60 19.10 157,050 -0.16(-0.83%)
Oct 09, 2006 19.62 19.62 18.85 19.26 120,922 -0.33(-1.68%)
Oct 06, 2006 19.83 19.98 19.56 19.59 187,629 -0.23(-1.16%)
Oct 05, 2006 19.12 19.90 18.94 19.82 224,349 +0.91(+4.81%)
Oct 04, 2006 19.11 19.22 18.80 18.91 190,119 -0.33(-1.72%)
Oct 03, 2006 18.73 19.42 18.71 19.24 142,340 +0.42(+2.23%)
Oct 02, 2006 19.00 19.26 18.75 18.82 135,095 -0.24(-1.26%)
Sep 29, 2006 19.54 19.56 19.03 19.06 137,970 -0.50(-2.56%)
Sep 28, 2006 19.79 19.90 19.22 19.56 90,682 -0.24(-1.21%)
Sep 27, 2006 20.00 20.24 19.74 19.80 124,431 -0.22(-1.10%)
Sep 26, 2006 19.45 20.02 19.31 20.02 138,170 +0.58(+2.98%)
Sep 25, 2006 18.96 19.83 18.84 19.44 222,346 +0.57(+3.02%)
Sep 22, 2006 19.11 19.18 18.85 18.87 143,912 -0.34(-1.77%)
Sep 21, 2006 19.79 19.88 19.16 19.21 185,308 -0.60(-3.03%)
Sep 20, 2006 19.83 20.26 19.62 19.81 149,696 +0.18(+0.92%)
Sep 19, 2006 20.00 20.15 19.31 19.63 163,768 -0.34(-1.70%)
Sep 18, 2006 19.83 20.88 19.83 19.97 200,143 +0.16(+0.81%)
Sep 15, 2006 19.42 19.81 19.30 19.81 318,317 +0.50(+2.59%)
Sep 14, 2006 19.00 19.32 19.00 19.31 149,650 +0.19(+0.99%)
Sep 13, 2006 19.14 19.25 18.99 19.12 163,416 -0.08(-0.42%)
Sep 12, 2006 19.03 19.24 18.90 19.20 202,149 +0.24(+1.27%)
Sep 11, 2006 18.22 19.03 18.11 18.96 251,993 +0.52(+2.82%)
Sep 08, 2006 18.06 18.60 18.03 18.44 165,375 +0.39(+2.16%)
Sep 07, 2006 18.55 18.69 17.98 18.05 342,400 -0.54(-2.90%)
Sep 06, 2006 19.05 19.16 18.58 18.59 276,846 -0.48(-2.52%)
Sep 05, 2006 19.00 19.19 18.99 19.07 191,276 +0.06(+0.32%)
Sep 01, 2006 19.16 19.27 18.99 19.01 379,209 -0.03(-0.16%)
Aug 31, 2006 19.70 19.70 18.76 19.04 945,830 -1.14(-5.65%)
Aug 30, 2006 20.08 20.35 19.83 20.18 105,374 +0.20(+1.00%)
Aug 29, 2006 19.51 20.01 19.19 19.98 115,036 +0.50(+2.57%)
Aug 28, 2006 19.26 19.53 19.08 19.48 106,793 +0.44(+2.31%)
Aug 25, 2006 19.27 19.61 19.00 19.04 82,611 -0.23(-1.19%)
Aug 24, 2006 19.59 19.66 19.09 19.27 97,459 -0.31(-1.58%)
Aug 23, 2006 20.05 20.17 19.46 19.58 90,059 -0.46(-2.30%)
Aug 22, 2006 20.03 20.33 19.93 20.04 62,576 -0.07(-0.35%)
Aug 21, 2006 20.89 20.89 20.10 20.11 129,460 -1.01(-4.78%)
Aug 18, 2006 20.63 21.12 20.63 21.12 95,491 +0.50(+2.42%)
Aug 17, 2006 20.55 21.15 20.01 20.62 215,524 -0.07(-0.34%)
Aug 16, 2006 20.41 21.10 20.05 20.69 196,569 +0.43(+2.12%)
Aug 15, 2006 19.67 20.37 19.54 20.26 126,606 +0.77(+3.95%)
Aug 14, 2006 19.10 20.12 19.02 19.49 111,028 +0.43(+2.26%)
Aug 11, 2006 19.83 19.83 19.04 19.06 134,398 -0.67(-3.40%)
Aug 10, 2006 18.84 19.76 18.80 19.73 297,380 +0.81(+4.28%)
Aug 09, 2006 19.25 19.70 18.89 18.92 252,076 -0.10(-0.53%)
Aug 08, 2006 19.57 19.78 18.99 19.02 235,336 -0.58(-2.96%)
Aug 07, 2006 19.24 20.07 19.03 19.60 231,356 +0.39(+2.03%)
Aug 04, 2006 19.84 19.97 18.99 19.21 281,203 -0.28(-1.44%)
Aug 03, 2006 19.57 19.85 18.90 19.49 366,154 -0.31(-1.57%)
Aug 02, 2006 19.70 20.00 19.42 19.80 190,443 +0.28(+1.43%)
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.