Stamps.com Inc (NQ: STMP )

211.91 USD +2.69 (+1.28%)
Streaming Delayed Price Updated: 1:11 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.43 14.65 14.32 14.60 253,864 +0.23(+1.60%)
May 29, 2008 14.34 14.54 14.07 14.37 215,503 +0.00(+0.00%)
May 28, 2008 14.64 14.70 14.04 14.37 212,784 -0.27(-1.84%)
May 27, 2008 13.53 15.00 13.45 14.64 350,456 +1.15(+8.52%)
May 26, 2008 13.39 13.69 13.36 13.49 66,962 +0.00(+0.00%)
May 23, 2008 13.39 13.69 13.36 13.49 66,962 +0.01(+0.07%)
May 22, 2008 13.39 13.69 13.31 13.48 115,773 +0.10(+0.75%)
May 21, 2008 13.85 13.85 13.19 13.38 128,697 -0.47(-3.39%)
May 20, 2008 13.79 13.86 13.63 13.85 96,273 +0.03(+0.22%)
May 19, 2008 13.88 14.03 13.65 13.82 99,842 -0.09(-0.65%)
May 16, 2008 14.00 14.00 13.40 13.91 151,032 +0.00(+0.00%)
May 15, 2008 13.62 13.98 13.37 13.91 122,058 +0.31(+2.28%)
May 14, 2008 13.86 14.08 13.60 13.60 105,215 -0.21(-1.52%)
May 13, 2008 13.75 14.00 13.54 13.81 110,690 +0.11(+0.80%)
May 12, 2008 13.51 13.89 13.48 13.70 137,522 +0.24(+1.78%)
May 09, 2008 13.17 13.59 13.17 13.46 122,251 +0.13(+0.98%)
May 08, 2008 13.34 13.52 13.12 13.33 107,178 -0.02(-0.15%)
May 07, 2008 13.70 14.11 13.30 13.35 103,835 -0.25(-1.84%)
May 06, 2008 13.74 13.89 13.60 13.60 146,979 -0.20(-1.45%)
May 05, 2008 13.85 14.16 13.67 13.80 123,649 -0.14(-1.00%)
May 02, 2008 14.13 14.28 13.93 13.94 153,008 -0.01(-0.07%)
May 01, 2008 13.72 14.38 13.67 13.95 169,856 +0.24(+1.75%)
Apr 30, 2008 13.64 13.98 13.54 13.71 185,946 +0.06(+0.44%)
Apr 29, 2008 13.52 13.72 13.42 13.65 131,002 +0.15(+1.11%)
Apr 28, 2008 13.26 13.67 13.00 13.50 158,387 +0.28(+2.12%)
Apr 25, 2008 11.95 13.30 11.95 13.22 172,082 +0.46(+3.61%)
Apr 24, 2008 12.04 12.97 11.98 12.76 453,768 +1.88(+17.28%)
Apr 23, 2008 10.65 10.95 10.55 10.88 119,281 +0.26(+2.45%)
Apr 22, 2008 10.74 10.87 10.54 10.62 97,447 -0.18(-1.67%)
Apr 21, 2008 10.69 10.92 10.50 10.80 72,992 +0.00(+0.00%)
Apr 18, 2008 10.98 10.98 10.55 10.80 162,084 -0.04(-0.37%)
Apr 17, 2008 10.56 10.90 10.46 10.84 50,019 +0.22(+2.07%)
Apr 16, 2008 10.58 10.63 10.45 10.62 118,333 +0.14(+1.34%)
Apr 15, 2008 10.46 10.57 10.35 10.48 110,111 +0.11(+1.06%)
Apr 14, 2008 10.53 10.62 10.35 10.37 63,499 -0.15(-1.43%)
Apr 11, 2008 10.51 10.94 10.50 10.52 110,875 -0.42(-3.84%)
Apr 10, 2008 10.80 11.01 10.80 10.94 57,793 +0.09(+0.83%)
Apr 09, 2008 11.01 11.13 10.76 10.85 76,578 -0.17(-1.54%)
Apr 08, 2008 10.72 11.04 10.53 11.02 76,839 +0.24(+2.23%)
Apr 07, 2008 11.01 11.10 10.61 10.78 73,690 -0.18(-1.64%)
Apr 04, 2008 10.79 11.00 10.76 10.96 93,669 +0.09(+0.83%)
Apr 03, 2008 10.80 10.99 10.69 10.87 127,711 -0.02(-0.18%)
Apr 02, 2008 10.81 10.99 10.69 10.89 100,672 +0.05(+0.46%)
Apr 01, 2008 10.45 10.87 10.45 10.84 83,865 +0.58(+5.65%)
Mar 31, 2008 10.06 10.49 10.03 10.26 90,000 +0.17(+1.68%)
Mar 28, 2008 10.01 10.21 9.960 10.09 202,294 +0.09(+0.90%)
Mar 27, 2008 10.38 10.41 10.00 10.00 228,082 -0.42(-4.03%)
Mar 26, 2008 10.41 10.50 10.20 10.42 65,919 -0.09(-0.86%)
Mar 25, 2008 10.46 10.54 10.31 10.51 152,773 +0.08(+0.77%)
Mar 24, 2008 9.940 10.52 9.820 10.43 115,299 +0.55(+5.57%)
Mar 21, 2008 9.920 10.08 9.630 9.880 282,345 +0.00(+0.00%)
Mar 20, 2008 9.920 10.08 9.630 9.880 282,345 +0.11(+1.13%)
Mar 19, 2008 9.990 10.07 9.520 9.770 94,594 -0.17(-1.71%)
Mar 18, 2008 9.600 9.950 9.360 9.940 135,539 +0.60(+6.42%)
Mar 17, 2008 9.470 9.620 9.300 9.340 113,048 -0.35(-3.61%)
Mar 14, 2008 9.840 9.840 9.390 9.690 98,330 -0.09(-0.92%)
Mar 13, 2008 9.400 9.880 9.050 9.780 169,095 +0.25(+2.62%)
Mar 12, 2008 9.510 9.750 9.320 9.530 117,295 +0.04(+0.42%)
Mar 11, 2008 9.290 9.580 9.140 9.490 173,585 +0.43(+4.75%)
Mar 10, 2008 8.970 9.440 8.970 9.060 198,816 +0.10(+1.12%)
Mar 07, 2008 9.160 9.380 8.950 8.960 418,578 -0.25(-2.71%)
Mar 06, 2008 9.410 9.580 9.210 9.210 158,590 -0.27(-2.85%)
Mar 05, 2008 9.400 9.580 9.020 9.480 220,166 +0.19(+2.05%)
Mar 04, 2008 8.980 9.400 8.940 9.290 427,667 +0.52(+5.93%)
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.