Stamps.com Inc (NQ: STMP )

184.31 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 13.18 13.30 12.90 13.16 103,379 -0.15(-1.13%)
Nov 29, 2010 12.97 13.38 12.80 13.31 59,338 +0.25(+1.91%)
Nov 26, 2010 12.89 13.09 12.74 13.06 14,201 +0.11(+0.85%)
Nov 24, 2010 12.54 12.95 12.95 12.95 51,503 +0.50(+4.02%)
Nov 23, 2010 12.52 12.62 12.24 12.45 47,603 -0.24(-1.89%)
Nov 22, 2010 12.78 12.91 12.30 12.69 60,006 -0.13(-1.01%)
Nov 19, 2010 12.76 12.99 12.68 12.82 45,183 +0.06(+0.47%)
Nov 18, 2010 12.84 12.95 12.58 12.76 69,467 +0.07(+0.55%)
Nov 17, 2010 12.91 12.99 12.58 12.69 38,489 -0.14(-1.09%)
Nov 16, 2010 13.15 13.22 12.71 12.83 63,334 -0.44(-3.32%)
Nov 15, 2010 13.33 13.60 13.01 13.27 50,870 -0.02(-0.15%)
Nov 12, 2010 13.66 13.66 13.02 13.29 72,254 -0.50(-3.63%)
Nov 11, 2010 13.99 13.99 13.68 13.79 82,168 -0.20(-1.43%)
Nov 10, 2010 13.32 14.00 13.30 13.99 232,761 +0.86(+6.55%)
Nov 09, 2010 13.47 13.82 13.03 13.13 159,540 -0.34(-2.52%)
Nov 08, 2010 13.57 13.96 12.88 13.47 205,445 -1.63(-10.79%)
Nov 05, 2010 15.20 15.91 15.03 15.10 276,440 -0.02(-0.13%)
Nov 04, 2010 15.20 15.27 14.75 15.12 361,244 +0.12(+0.80%)
Nov 03, 2010 14.85 15.95 14.31 15.00 627,293 +0.20(+1.35%)
Nov 02, 2010 15.51 15.60 14.14 14.80 251,787 -0.84(-5.37%)
Nov 01, 2010 16.00 16.00 15.32 15.64 330,538 -0.30(-1.88%)
Oct 29, 2010 15.95 16.45 15.41 15.94 254,113 +1.51(+10.46%)
Oct 28, 2010 14.54 14.75 14.15 14.43 62,707 +0.05(+0.35%)
Oct 27, 2010 14.56 14.56 14.10 14.38 31,615 -0.50(-3.36%)
Oct 25, 2010 14.50 14.98 14.22 14.88 67,804 +0.48(+3.33%)
Oct 22, 2010 13.85 14.42 13.80 14.40 39,239 +0.55(+3.97%)
Oct 21, 2010 13.77 14.00 13.29 13.85 59,632 +0.17(+1.24%)
Oct 20, 2010 13.55 14.04 13.23 13.68 66,827 +0.22(+1.63%)
Oct 19, 2010 13.87 14.07 13.28 13.46 32,888 -0.60(-4.27%)
Oct 18, 2010 13.99 14.33 13.67 14.06 36,567 +0.14(+1.01%)
Oct 15, 2010 13.75 13.93 13.51 13.92 37,260 +0.33(+2.43%)
Oct 14, 2010 13.91 13.93 13.30 13.59 28,731 -0.31(-2.23%)
Oct 13, 2010 13.99 14.22 13.71 13.90 78,777 -0.09(-0.64%)
Oct 12, 2010 13.26 14.00 13.24 13.99 63,314 +0.66(+4.95%)
Oct 11, 2010 13.33 13.50 13.33 13.33 10,222 -0.03(-0.22%)
Oct 08, 2010 13.32 13.47 13.12 13.36 32,726 +0.10(+0.75%)
Oct 07, 2010 13.31 13.46 13.15 13.26 15,040 +0.05(+0.38%)
Oct 06, 2010 13.23 13.29 13.01 13.21 22,896 -0.14(-1.05%)
Oct 05, 2010 13.07 13.46 12.92 13.35 64,284 +0.44(+3.41%)
Oct 04, 2010 13.02 13.18 12.83 12.91 67,720 -0.09(-0.69%)
Oct 01, 2010 13.12 13.12 12.83 13.00 53,406 +0.00(+0.00%)
Sep 30, 2010 13.29 13.48 12.97 13.00 107,507 -0.17(-1.29%)
Sep 29, 2010 12.83 13.41 12.81 13.17 53,798 +0.30(+2.33%)
Sep 28, 2010 12.85 12.88 12.51 12.87 84,327 +0.08(+0.63%)
Sep 27, 2010 12.46 12.86 12.20 12.79 64,750 +0.33(+2.65%)
Sep 24, 2010 12.12 12.56 12.03 12.46 107,053 +0.39(+3.23%)
Sep 23, 2010 11.94 12.11 11.86 12.07 55,668 +0.03(+0.25%)
Sep 22, 2010 12.01 12.16 11.82 12.04 25,131 -0.04(-0.33%)
Sep 21, 2010 12.37 12.41 12.05 12.08 43,785 -0.26(-2.11%)
Sep 20, 2010 12.13 12.35 12.01 12.34 43,414 +0.23(+1.90%)
Sep 17, 2010 12.24 12.24 11.86 12.11 160,922 -0.13(-1.06%)
Sep 15, 2010 12.32 12.42 12.11 12.24 33,233 -0.09(-0.73%)
Sep 14, 2010 11.97 12.45 11.97 12.33 46,104 +0.31(+2.58%)
Sep 13, 2010 12.15 12.15 11.86 12.02 64,832 -0.13(-1.07%)
Sep 10, 2010 12.36 12.36 12.09 12.15 10,863 -0.17(-1.38%)
Sep 09, 2010 12.34 12.34 12.11 12.32 29,195 +0.10(+0.82%)
Sep 08, 2010 12.29 12.29 12.15 12.22 26,986 -0.01(-0.08%)
Sep 07, 2010 12.40 12.45 12.17 12.23 37,996 -0.18(-1.45%)
Sep 03, 2010 12.36 12.61 12.16 12.41 44,551 +0.19(+1.55%)
Sep 02, 2010 12.28 12.47 12.15 12.22 80,934 -0.04(-0.33%)
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.