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 (%)
Apr 28, 2006 28.75 28.88 28.09 28.20 258,100 -0.64(-2.22%)
Apr 27, 2006 28.43 29.72 27.39 28.84 507,369 +0.13(+0.45%)
Apr 26, 2006 30.15 30.75 28.44 28.71 945,521 -0.83(-2.81%)
Apr 25, 2006 34.30 35.40 29.10 29.54 2,473,686 -9.05(-23.45%)
Apr 24, 2006 38.81 39.24 37.93 38.59 282,500 -0.22(-0.57%)
Apr 21, 2006 38.71 39.20 38.03 38.81 240,529 +0.23(+0.60%)
Apr 20, 2006 38.21 38.70 37.80 38.58 250,929 +0.37(+0.97%)
Apr 19, 2006 36.51 38.21 36.21 38.21 337,608 +1.63(+4.46%)
Apr 18, 2006 37.04 37.17 35.87 36.58 226,440 -0.46(-1.24%)
Apr 17, 2006 36.59 37.14 36.34 37.04 250,738 +0.69(+1.90%)
Apr 13, 2006 36.05 36.98 35.50 36.35 375,615 +0.43(+1.20%)
Apr 12, 2006 35.06 36.14 34.51 35.92 289,479 +0.86(+2.45%)
Apr 11, 2006 35.28 36.04 35.00 35.06 200,551 -0.39(-1.10%)
Apr 10, 2006 35.30 35.66 34.95 35.45 158,491 +0.10(+0.28%)
Apr 07, 2006 36.00 36.05 34.96 35.35 188,800 -0.47(-1.31%)
Apr 06, 2006 34.03 36.04 33.64 35.82 375,814 +1.69(+4.95%)
Apr 05, 2006 34.64 34.89 34.04 34.13 127,296 -0.53(-1.53%)
Apr 04, 2006 33.93 34.69 33.75 34.66 290,523 +0.18(+0.52%)
Apr 03, 2006 35.05 35.05 34.27 34.48 211,077 -0.78(-2.21%)
Mar 31, 2006 34.91 35.38 34.51 35.26 143,402 -0.01(-0.03%)
Mar 30, 2006 35.72 35.97 34.75 35.27 113,780 -0.31(-0.87%)
Mar 29, 2006 34.31 35.87 34.17 35.58 181,937 +1.51(+4.43%)
Mar 28, 2006 34.54 34.97 33.68 34.07 154,031 -0.72(-2.07%)
Mar 27, 2006 35.66 35.67 34.55 34.79 180,751 -0.80(-2.25%)
Mar 24, 2006 34.63 35.60 33.85 35.59 187,615 +0.72(+2.06%)
Mar 23, 2006 34.09 34.99 34.02 34.87 171,800 +0.64(+1.87%)
Mar 22, 2006 33.19 34.38 32.94 34.23 172,200 +0.81(+2.42%)
Mar 21, 2006 33.82 34.17 33.21 33.42 190,691 -0.39(-1.15%)
Mar 20, 2006 33.99 34.17 33.50 33.81 168,152 -0.18(-0.53%)
Mar 17, 2006 34.81 34.81 33.32 33.99 336,714 -0.65(-1.88%)
Mar 16, 2006 35.56 35.65 34.48 34.64 258,214 -0.83(-2.34%)
Mar 15, 2006 33.92 35.57 33.71 35.47 395,844 +1.24(+3.62%)
Mar 14, 2006 34.45 34.50 33.17 34.23 334,102 -0.19(-0.55%)
Mar 13, 2006 31.90 34.72 31.88 34.42 727,782 +2.46(+7.70%)
Mar 10, 2006 31.62 32.00 31.48 31.96 155,034 +0.24(+0.76%)
Mar 09, 2006 31.74 31.87 31.33 31.72 240,571 -0.04(-0.13%)
Mar 08, 2006 32.01 32.26 31.66 31.76 269,115 -0.47(-1.46%)
Mar 07, 2006 32.11 32.34 32.02 32.23 247,519 -0.11(-0.34%)
Mar 06, 2006 32.11 33.04 32.09 32.34 265,741 +0.17(+0.53%)
Mar 03, 2006 32.88 32.88 31.71 32.17 207,757 -0.73(-2.22%)
Mar 02, 2006 32.20 32.94 31.96 32.90 241,003 +0.38(+1.17%)
Mar 01, 2006 31.80 32.69 31.79 32.52 197,327 +0.31(+0.96%)
Feb 28, 2006 32.94 33.16 31.70 32.21 321,157 -0.73(-2.22%)
Feb 27, 2006 31.50 33.15 31.31 32.94 558,951 +1.23(+3.88%)
Feb 24, 2006 31.89 31.94 31.42 31.71 223,794 -0.09(-0.28%)
Feb 23, 2006 31.29 31.94 31.29 31.80 213,387 +0.34(+1.08%)
Feb 22, 2006 31.34 31.74 31.25 31.46 394,662 +0.26(+0.83%)
Feb 21, 2006 30.91 31.23 30.67 31.20 264,768 +0.29(+0.94%)
Feb 17, 2006 31.27 31.27 30.63 30.91 164,354 -0.16(-0.51%)
Feb 16, 2006 31.00 31.75 30.53 31.07 365,000 +0.21(+0.68%)
Feb 15, 2006 30.52 31.00 30.00 30.86 367,068 +0.24(+0.78%)
Feb 14, 2006 29.49 30.79 28.67 30.62 441,519 +1.00(+3.38%)
Feb 13, 2006 29.74 30.44 28.81 29.62 452,987 -0.06(-0.20%)
Feb 10, 2006 30.17 30.30 29.30 29.68 466,142 -0.62(-2.05%)
Feb 09, 2006 31.28 31.38 30.22 30.30 593,167 -0.69(-2.23%)
Feb 08, 2006 28.50 31.63 28.01 30.99 2,853,628 +5.82(+23.12%)
Feb 07, 2006 26.22 26.33 24.81 25.17 325,661 -1.16(-4.41%)
Feb 06, 2006 27.23 27.23 25.87 26.33 309,045 -0.83(-3.04%)
Feb 03, 2006 27.11 27.26 26.41 27.16 338,586 -0.22(-0.82%)
Feb 02, 2006 28.42 28.50 27.11 27.38 390,849 -1.04(-3.66%)
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.