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 (%)
Feb 28, 2005 17.03 18.47 17.03 18.27 536,037 +1.15(+6.71%)
Feb 25, 2005 17.13 17.54 17.08 17.12 175,028 -0.18(-1.04%)
Feb 24, 2005 17.25 17.63 16.71 17.30 370,323 +0.09(+0.52%)
Feb 23, 2005 18.05 18.24 17.00 17.21 387,672 -0.87(-4.81%)
Feb 22, 2005 17.90 18.55 17.57 18.08 501,523 +0.01(+0.06%)
Feb 18, 2005 18.09 18.40 17.60 18.07 536,504 -0.11(-0.61%)
Feb 17, 2005 16.89 18.37 16.59 18.18 2,535,091 +2.57(+16.50%)
Feb 16, 2005 15.70 16.21 15.58 15.61 229,315 -0.47(-2.92%)
Feb 15, 2005 16.33 16.33 15.65 16.08 283,658 -0.09(-0.59%)
Feb 14, 2005 15.34 16.40 14.81 16.17 592,265 +0.61(+3.92%)
Feb 11, 2005 15.15 15.63 14.74 15.56 325,086 +0.57(+3.80%)
Feb 10, 2005 14.92 15.11 14.34 14.99 181,515 +0.07(+0.47%)
Feb 09, 2005 14.62 16.15 14.41 14.92 636,616 +0.50(+3.47%)
Feb 08, 2005 14.00 14.82 13.82 14.42 360,034 +0.61(+4.42%)
Feb 07, 2005 12.77 13.94 12.77 13.81 274,868 +0.93(+7.22%)
Feb 04, 2005 12.57 12.95 12.56 12.88 70,824 +0.22(+1.74%)
Feb 03, 2005 12.57 13.04 12.57 12.66 79,005 -0.13(-1.02%)
Feb 02, 2005 12.82 13.30 12.29 12.79 123,559 -0.17(-1.31%)
Feb 01, 2005 13.01 13.01 12.80 12.96 172,720 +0.07(+0.54%)
Jan 31, 2005 12.60 12.95 12.42 12.89 122,714 +0.53(+4.29%)
Jan 28, 2005 12.57 12.62 11.96 12.36 167,130 -0.40(-3.13%)
Jan 27, 2005 12.54 12.91 12.20 12.76 216,635 +0.00(+0.00%)
Jan 26, 2005 13.17 13.19 12.57 12.76 214,568 -0.56(-4.20%)
Jan 25, 2005 13.37 13.51 13.17 13.32 96,320 +0.04(+0.30%)
Jan 24, 2005 13.61 14.04 13.18 13.28 163,176 -0.47(-3.42%)
Jan 21, 2005 13.96 14.10 13.74 13.75 79,144 -0.16(-1.15%)
Jan 20, 2005 14.20 14.45 13.74 13.91 166,459 -0.40(-2.80%)
Jan 19, 2005 14.19 14.71 14.19 14.31 92,899 -0.33(-2.25%)
Jan 18, 2005 14.44 14.78 14.18 14.64 163,277 -0.04(-0.27%)
Jan 14, 2005 14.75 14.88 14.08 14.68 114,101 +0.05(+0.34%)
Jan 13, 2005 14.97 14.99 14.56 14.63 200,045 -0.11(-0.75%)
Jan 12, 2005 14.12 15.00 14.12 14.74 179,701 +0.61(+4.32%)
Jan 11, 2005 14.41 14.41 13.65 14.13 106,743 -0.25(-1.74%)
Jan 10, 2005 13.81 14.48 13.66 14.38 224,108 +0.68(+4.96%)
Jan 07, 2005 13.80 14.00 13.66 13.70 95,024 -0.22(-1.58%)
Jan 06, 2005 14.16 14.24 13.76 13.92 125,957 -0.32(-2.25%)
Jan 05, 2005 14.63 14.63 13.87 14.24 311,650 -0.25(-1.73%)
Jan 04, 2005 15.19 15.35 14.43 14.49 272,111 -0.78(-5.11%)
Jan 03, 2005 15.90 15.90 15.15 15.27 295,782 -0.57(-3.60%)
Dec 31, 2004 15.95 15.99 15.80 15.84 255,200 -0.09(-0.56%)
Dec 30, 2004 16.01 16.25 15.90 15.93 154,500 +0.00(+0.00%)
Dec 29, 2004 15.88 16.01 15.78 15.93 114,900 -0.07(-0.44%)
Dec 28, 2004 15.74 16.02 15.64 16.00 120,200 +0.22(+1.39%)
Dec 27, 2004 15.98 16.14 15.76 15.78 238,600 +0.15(+0.96%)
Dec 23, 2004 15.50 15.82 15.43 15.63 68,200 +0.13(+0.84%)
Dec 22, 2004 15.10 15.69 15.10 15.50 146,000 +0.34(+2.24%)
Dec 21, 2004 15.32 15.34 15.10 15.16 68,700 +0.01(+0.07%)
Dec 20, 2004 15.30 15.40 14.95 15.15 276,000 -0.12(-0.79%)
Dec 17, 2004 15.27 15.27 15.04 15.27 112,200 +0.07(+0.46%)
Dec 16, 2004 15.34 15.34 15.04 15.20 180,200 -0.19(-1.23%)
Dec 15, 2004 15.10 15.45 14.96 15.39 160,400 +0.26(+1.72%)
Dec 14, 2004 15.02 15.35 14.92 15.13 209,500 +0.18(+1.20%)
Dec 13, 2004 14.61 15.00 14.55 14.95 311,800 +0.16(+1.08%)
Dec 10, 2004 14.95 14.95 14.43 14.79 217,400 -0.15(-1.00%)
Dec 09, 2004 14.95 15.00 14.55 14.94 207,200 +0.09(+0.61%)
Dec 08, 2004 14.81 15.02 14.67 14.85 95,700 -0.05(-0.34%)
Dec 07, 2004 14.90 15.04 14.64 14.90 292,000 -0.21(-1.39%)
Dec 06, 2004 15.28 15.28 14.75 15.11 162,600 -0.07(-0.46%)
Dec 03, 2004 15.43 15.44 15.00 15.18 106,500 -0.08(-0.52%)
Dec 02, 2004 15.40 15.40 15.04 15.26 152,800 -0.04(-0.26%)
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.