Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.81 42.42 41.59 41.88 0 +0.01(+0.02%)
Aug 29, 2013 41.07 42.11 41.07 41.87 53,743 +0.71(+1.72%)
Aug 28, 2013 40.77 41.40 40.33 41.16 0 +0.51(+1.25%)
Aug 27, 2013 41.21 41.78 40.53 40.65 95,805 -1.15(-2.75%)
Aug 26, 2013 42.00 42.37 41.51 41.80 0 -0.10(-0.24%)
Aug 23, 2013 42.43 42.48 41.46 41.90 0 -0.18(-0.43%)
Aug 22, 2013 41.07 42.25 41.07 42.08 95,207 +1.06(+2.58%)
Aug 21, 2013 40.58 41.39 40.58 41.02 0 +0.22(+0.54%)
Aug 20, 2013 40.62 40.99 40.33 40.80 78,780 +0.28(+0.69%)
Aug 19, 2013 40.05 40.66 40.05 40.52 135,959 +0.55(+1.38%)
Aug 16, 2013 39.11 40.01 39.11 39.97 0 +0.70(+1.78%)
Aug 15, 2013 39.41 39.95 38.86 39.27 123,547 -0.69(-1.73%)
Aug 14, 2013 40.47 40.92 39.87 39.96 118,476 -0.41(-1.02%)
Aug 13, 2013 40.90 40.98 39.71 40.37 111,903 -0.12(-0.30%)
Aug 12, 2013 40.11 40.81 39.81 40.49 113,121 +0.15(+0.37%)
Aug 09, 2013 39.65 40.47 39.65 40.34 107,443 +0.49(+1.23%)
Aug 08, 2013 39.82 40.00 39.10 39.85 137,303 +0.20(+0.50%)
Aug 07, 2013 39.90 40.30 39.08 39.65 161,189 -0.65(-1.61%)
Aug 06, 2013 41.07 41.37 39.88 40.30 280,937 -1.25(-3.01%)
Aug 05, 2013 42.41 42.41 41.25 41.55 210,741 -1.01(-2.37%)
Aug 02, 2013 43.55 44.02 42.20 42.56 143,644 -1.07(-2.45%)
Aug 01, 2013 46.47 46.47 41.57 43.63 495,651 +3.77(+9.46%)
Jul 31, 2013 39.85 40.11 39.64 39.86 355,035 +0.07(+0.18%)
Jul 30, 2013 39.83 40.09 39.51 39.79 0 +0.10(+0.25%)
Jul 29, 2013 40.56 40.99 39.45 39.69 0 -0.97(-2.39%)
Jul 26, 2013 40.51 41.20 40.05 40.66 0 -0.29(-0.71%)
Jul 25, 2013 40.11 41.04 39.50 40.95 0 +0.84(+2.09%)
Jul 24, 2013 39.96 40.56 39.70 40.11 0 +0.26(+0.65%)
Jul 23, 2013 40.30 40.45 39.04 39.85 0 -0.24(-0.60%)
Jul 22, 2013 39.03 40.17 39.44 40.09 0 +0.65(+1.65%)
Jul 19, 2013 38.83 39.98 38.37 39.44 0 -0.57(-1.42%)
Jul 18, 2013 38.82 40.25 38.45 40.01 0 +1.41(+3.67%)
Jul 17, 2013 38.14 38.70 37.82 38.60 101,414 +0.59(+1.54%)
Jul 16, 2013 40.76 40.86 37.40 38.01 0 -4.73(-11.07%)
Jul 15, 2013 42.50 42.93 42.26 42.74 0 +0.32(+0.75%)
Jul 12, 2013 42.82 42.98 42.42 42.42 0 -0.34(-0.80%)
Jul 11, 2013 42.59 42.98 42.00 42.76 0 +0.82(+1.96%)
Jul 10, 2013 42.00 42.04 41.20 41.94 0 -0.02(-0.05%)
Jul 09, 2013 42.00 42.37 41.71 41.96 0 +0.25(+0.60%)
Jul 08, 2013 42.00 42.00 40.96 41.71 100,534 -0.06(-0.14%)
Jul 05, 2013 40.66 41.80 40.40 41.77 0 +1.75(+4.37%)
Jul 03, 2013 39.51 40.63 39.51 40.02 0 +0.40(+1.01%)
Jul 02, 2013 39.46 39.99 39.02 39.62 0 +0.25(+0.64%)
Jul 01, 2013 39.26 39.58 39.14 39.37 0 -0.02(-0.05%)
Jun 28, 2013 39.41 39.93 39.31 39.39 209,361 -0.08(-0.20%)
Jun 27, 2013 39.13 40.00 38.55 39.47 0 +0.45(+1.15%)
Jun 26, 2013 38.39 39.37 38.12 39.02 0 +1.00(+2.63%)
Jun 25, 2013 37.98 38.45 37.70 38.02 0 +0.37(+0.98%)
Jun 24, 2013 38.10 38.13 37.37 37.65 0 -0.87(-2.26%)
Jun 21, 2013 38.34 38.68 37.68 38.52 202,981 +0.35(+0.92%)
Jun 20, 2013 38.12 39.04 37.83 38.17 0 -0.41(-1.06%)
Jun 19, 2013 38.36 38.86 38.19 38.58 0 +0.13(+0.34%)
Jun 18, 2013 38.32 38.58 38.20 38.45 0 +0.09(+0.23%)
Jun 17, 2013 38.50 38.59 38.10 38.36 0 +0.14(+0.37%)
Jun 14, 2013 38.36 38.56 37.90 38.22 0 -0.12(-0.31%)
Jun 13, 2013 37.24 38.57 36.89 38.34 148,850 +1.15(+3.09%)
Jun 12, 2013 38.29 38.67 37.06 37.19 63,394 -0.71(-1.87%)
Jun 11, 2013 38.06 38.61 37.52 37.90 108,602 -0.50(-1.30%)
Jun 10, 2013 39.25 39.57 38.27 38.40 0 -0.56(-1.44%)
Jun 07, 2013 37.85 39.33 37.67 38.96 0 +1.36(+3.62%)
Jun 06, 2013 37.15 37.60 36.64 37.60 101,279 +0.36(+0.97%)
Jun 05, 2013 38.39 38.99 37.20 37.24 0 -1.26(-3.27%)
Jun 04, 2013 37.86 38.97 37.58 38.50 0 +0.59(+1.56%)
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.