Stamps.com Inc (NQ: STMP )

170.52 USD -5.99 (-3.39%)
Official Closing Price Updated: 6:01 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.21 23.45 22.96 22.96 159,350 -0.39(-1.67%)
Dec 29, 2005 23.55 23.75 23.33 23.35 83,596 -0.06(-0.26%)
Dec 28, 2005 23.62 24.00 23.30 23.41 211,100 -0.19(-0.81%)
Dec 27, 2005 23.92 23.99 23.53 23.60 239,700 -0.11(-0.46%)
Dec 23, 2005 23.49 23.94 23.39 23.71 123,425 +0.26(+1.11%)
Dec 22, 2005 23.17 23.45 23.10 23.45 149,480 +0.49(+2.13%)
Dec 21, 2005 22.52 23.04 22.39 22.96 247,147 +0.62(+2.78%)
Dec 20, 2005 21.95 22.63 21.83 22.34 229,741 +0.06(+0.27%)
Dec 19, 2005 23.50 23.50 21.84 22.28 438,709 -0.98(-4.21%)
Dec 16, 2005 22.66 23.53 22.66 23.26 346,542 +0.67(+2.97%)
Dec 15, 2005 23.25 23.28 22.54 22.59 174,219 -0.62(-2.67%)
Dec 14, 2005 23.44 23.58 22.95 23.21 155,278 -0.27(-1.15%)
Dec 13, 2005 23.94 24.16 23.37 23.48 174,993 -0.27(-1.14%)
Dec 12, 2005 23.98 24.60 23.37 23.75 640,155 +0.70(+3.04%)
Dec 09, 2005 22.43 23.31 22.43 23.05 203,454 +0.25(+1.10%)
Dec 08, 2005 23.19 23.42 22.51 22.80 331,856 -0.30(-1.30%)
Dec 07, 2005 22.89 23.28 22.67 23.10 236,482 +0.11(+0.48%)
Dec 06, 2005 23.10 23.71 22.32 22.99 354,947 -0.14(-0.61%)
Dec 05, 2005 24.00 24.10 23.00 23.13 425,335 -0.73(-3.06%)
Dec 02, 2005 23.36 23.88 23.36 23.86 194,558 +0.36(+1.53%)
Dec 01, 2005 23.64 24.12 23.25 23.50 315,383 +0.05(+0.21%)
Nov 30, 2005 23.45 23.74 22.42 23.45 283,245 +0.13(+0.56%)
Nov 29, 2005 23.18 24.09 23.00 23.32 312,875 +0.09(+0.39%)
Nov 28, 2005 23.50 23.50 23.01 23.23 296,630 -0.17(-0.73%)
Nov 25, 2005 23.74 23.74 23.29 23.40 64,277 -0.10(-0.43%)
Nov 23, 2005 23.76 24.22 23.24 23.50 338,575 -0.36(-1.51%)
Nov 22, 2005 24.03 24.05 23.71 23.86 451,938 -0.12(-0.50%)
Nov 21, 2005 22.08 23.98 22.08 23.98 851,611 +1.95(+8.85%)
Nov 18, 2005 22.00 22.08 21.74 22.03 365,046 +0.15(+0.69%)
Nov 17, 2005 21.30 21.93 21.10 21.88 313,263 +0.50(+2.34%)
Nov 16, 2005 21.88 22.07 20.88 21.38 260,435 -0.65(-2.95%)
Nov 15, 2005 22.03 22.37 21.76 22.03 238,076 -0.12(-0.54%)
Nov 14, 2005 22.23 22.34 21.99 22.15 206,947 -0.15(-0.67%)
Nov 11, 2005 21.90 22.39 21.88 22.30 333,122 +0.30(+1.36%)
Nov 10, 2005 21.00 22.12 20.94 22.00 376,649 +0.36(+1.66%)
Nov 09, 2005 21.00 21.71 20.96 21.64 197,439 +0.61(+2.90%)
Nov 08, 2005 21.20 21.41 20.86 21.03 353,073 -0.14(-0.66%)
Nov 07, 2005 20.88 21.24 20.63 21.17 190,751 +0.49(+2.37%)
Nov 04, 2005 21.00 21.20 20.58 20.68 104,814 -0.14(-0.67%)
Nov 03, 2005 21.13 21.28 20.55 20.82 161,283 -0.17(-0.81%)
Nov 02, 2005 20.67 20.99 20.43 20.99 277,222 +0.42(+2.04%)
Nov 01, 2005 20.18 20.65 20.00 20.57 375,131 +0.41(+2.03%)
Oct 31, 2005 19.30 20.40 19.30 20.16 451,593 +0.87(+4.51%)
Oct 28, 2005 18.97 19.81 18.97 19.29 158,889 +0.30(+1.58%)
Oct 27, 2005 19.37 19.45 18.89 18.99 80,311 -0.30(-1.56%)
Oct 26, 2005 19.46 19.90 18.57 19.29 155,433 -0.08(-0.41%)
Oct 25, 2005 18.92 19.50 18.85 19.37 162,356 +0.21(+1.10%)
Oct 24, 2005 19.60 19.71 19.09 19.16 317,439 -0.55(-2.79%)
Oct 21, 2005 18.65 19.79 18.65 19.71 434,723 +1.07(+5.74%)
Oct 20, 2005 18.58 19.10 18.20 18.64 462,953 +0.12(+0.65%)
Oct 19, 2005 18.25 19.37 18.00 18.52 763,666 +1.40(+8.18%)
Oct 18, 2005 16.50 17.16 16.43 17.12 188,537 +0.67(+4.07%)
Oct 17, 2005 16.53 16.89 15.97 16.45 159,643 -0.16(-0.96%)
Oct 14, 2005 16.52 16.76 16.11 16.61 110,621 +0.04(+0.24%)
Oct 13, 2005 16.39 16.60 16.18 16.57 107,953 +0.11(+0.67%)
Oct 12, 2005 16.00 16.52 15.90 16.46 150,085 +0.48(+3.00%)
Oct 11, 2005 16.01 16.52 15.90 15.98 118,617 -0.03(-0.19%)
Oct 10, 2005 16.17 16.55 15.97 16.01 116,403 -0.25(-1.54%)
Oct 07, 2005 16.06 16.30 16.00 16.26 89,728 +0.16(+0.99%)
Oct 06, 2005 16.57 16.68 16.09 16.10 184,839 -0.42(-2.54%)
Oct 05, 2005 17.12 17.16 16.52 16.52 130,726 -0.64(-3.73%)
Oct 04, 2005 17.79 17.80 17.14 17.16 91,215 -0.49(-2.78%)
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.