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 (%)
Jul 31, 2006 21.01 21.34 20.32 20.39 254,532 -0.98(-4.59%)
Jul 28, 2006 21.17 21.60 21.09 21.37 214,071 +0.24(+1.14%)
Jul 27, 2006 21.56 21.93 21.13 21.13 297,106 -0.27(-1.26%)
Jul 26, 2006 20.30 21.59 19.93 21.40 440,752 +1.14(+5.63%)
Jul 25, 2006 19.62 20.45 18.20 20.26 2,159,329 -0.28(-1.36%)
Jul 24, 2006 19.38 21.23 19.59 20.54 695,910 +1.16(+5.99%)
Jul 21, 2006 19.68 19.92 19.25 19.38 301,135 -0.39(-1.97%)
Jul 20, 2006 20.38 20.59 19.74 19.77 285,142 -0.53(-2.61%)
Jul 19, 2006 19.75 20.57 19.62 20.30 465,431 +0.48(+2.42%)
Jul 18, 2006 20.40 20.85 19.38 19.82 901,772 -0.52(-2.56%)
Jul 17, 2006 20.64 21.05 20.21 20.34 503,849 -0.37(-1.79%)
Jul 14, 2006 21.48 21.78 20.65 20.71 618,905 -0.82(-3.81%)
Jul 13, 2006 22.24 22.25 21.51 21.53 329,838 -0.89(-3.97%)
Jul 12, 2006 22.66 22.76 22.20 22.42 303,181 -0.33(-1.45%)
Jul 11, 2006 23.10 23.10 22.28 22.75 491,858 -0.31(-1.34%)
Jul 10, 2006 23.99 24.23 22.90 23.06 369,536 -1.03(-4.28%)
Jul 07, 2006 24.15 24.61 23.84 24.09 322,510 +0.25(+1.05%)
Jul 06, 2006 24.52 24.52 23.44 23.84 467,689 -0.57(-2.34%)
Jul 05, 2006 26.01 26.37 24.20 24.41 913,625 -3.10(-11.27%)
Jul 03, 2006 27.87 28.04 27.45 27.51 152,876 -0.31(-1.11%)
Jun 30, 2006 28.09 28.20 27.75 27.82 374,684 +0.04(+0.14%)
Jun 29, 2006 27.06 28.18 27.06 27.78 450,600 +0.80(+2.97%)
Jun 28, 2006 27.59 27.79 26.26 26.98 200,063 -0.42(-1.53%)
Jun 27, 2006 28.93 29.19 27.30 27.40 168,551 -1.61(-5.55%)
Jun 26, 2006 28.60 29.40 28.44 29.01 86,200 +0.53(+1.86%)
Jun 23, 2006 28.28 28.92 28.07 28.48 68,801 +0.07(+0.25%)
Jun 22, 2006 28.60 28.80 28.09 28.41 131,263 -0.32(-1.11%)
Jun 21, 2006 27.91 28.86 27.90 28.73 111,777 +0.69(+2.46%)
Jun 20, 2006 27.84 28.57 27.84 28.04 166,550 +0.05(+0.18%)
Jun 19, 2006 28.07 28.36 27.70 27.99 200,663 -0.16(-0.57%)
Jun 16, 2006 28.00 28.69 27.75 28.15 391,909 +0.01(+0.04%)
Jun 15, 2006 27.04 28.54 27.00 28.14 261,828 +1.13(+4.18%)
Jun 14, 2006 27.10 27.52 26.50 27.01 393,369 -0.09(-0.33%)
Jun 13, 2006 27.67 28.48 26.85 27.10 637,860 -0.65(-2.34%)
Jun 12, 2006 29.36 29.47 27.68 27.75 403,991 -1.61(-5.48%)
Jun 09, 2006 29.62 30.10 28.79 29.36 393,702 -0.31(-1.04%)
Jun 08, 2006 31.60 31.78 29.09 29.67 856,961 -1.97(-6.23%)
Jun 07, 2006 32.71 32.83 31.58 31.64 354,152 -1.20(-3.65%)
Jun 06, 2006 33.10 33.31 32.44 32.84 603,422 -0.36(-1.08%)
Jun 05, 2006 32.70 33.99 32.70 33.20 2,344,821 +0.33(+1.00%)
Jun 02, 2006 32.40 32.90 31.69 32.87 343,578 -0.04(-0.12%)
Jun 01, 2006 31.50 32.91 31.31 32.91 548,538 +2.92(+9.74%)
May 31, 2006 29.73 30.02 29.12 29.99 272,931 +0.24(+0.81%)
May 30, 2006 31.40 31.83 29.62 29.75 342,814 -2.51(-7.78%)
May 26, 2006 32.62 32.62 31.53 32.26 165,042 -0.20(-0.62%)
May 25, 2006 31.38 32.63 31.00 32.46 430,576 +1.16(+3.71%)
May 24, 2006 29.50 31.43 29.22 31.30 428,459 +1.74(+5.89%)
May 23, 2006 29.65 30.20 29.40 29.56 302,910 +0.11(+0.37%)
May 22, 2006 29.25 29.88 28.41 29.45 339,458 -0.11(-0.37%)
May 19, 2006 29.70 29.76 29.30 29.56 268,368 -0.15(-0.50%)
May 18, 2006 30.30 30.44 29.45 29.71 282,450 -0.31(-1.03%)
May 17, 2006 28.97 30.46 28.97 30.02 273,351 +0.88(+3.02%)
May 16, 2006 29.86 30.08 28.80 29.14 232,181 -0.76(-2.54%)
May 15, 2006 30.25 31.13 29.31 29.90 251,355 -0.60(-1.97%)
May 12, 2006 31.05 31.34 30.26 30.50 260,755 -0.50(-1.61%)
May 11, 2006 31.28 31.40 30.36 31.00 292,732 -0.45(-1.43%)
May 10, 2006 31.17 31.67 30.77 31.45 161,796 +0.40(+1.29%)
May 09, 2006 30.70 31.20 30.63 31.05 378,421 +0.18(+0.58%)
May 08, 2006 30.86 30.87 30.31 30.87 252,065 +0.10(+0.32%)
May 05, 2006 31.03 31.13 30.23 30.77 221,291 +0.02(+0.07%)
May 04, 2006 30.31 31.12 29.96 30.75 173,626 +0.56(+1.85%)
May 03, 2006 29.91 30.86 29.86 30.19 165,087 +0.21(+0.70%)
May 02, 2006 30.41 30.51 29.85 29.98 272,261 -0.17(-0.56%)
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.