Stamps.com Inc (NQ: STMP )

186.78 USD -0.68 (-0.36%)
Official Closing Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.70 19.70 18.76 19.04 945,830 -1.14(-5.65%)
Aug 30, 2006 20.08 20.35 19.83 20.18 105,374 +0.20(+1.00%)
Aug 29, 2006 19.51 20.01 19.19 19.98 115,036 +0.50(+2.57%)
Aug 28, 2006 19.26 19.53 19.08 19.48 106,793 +0.44(+2.31%)
Aug 25, 2006 19.27 19.61 19.00 19.04 82,611 -0.23(-1.19%)
Aug 24, 2006 19.59 19.66 19.09 19.27 97,459 -0.31(-1.58%)
Aug 23, 2006 20.05 20.17 19.46 19.58 90,059 -0.46(-2.30%)
Aug 22, 2006 20.03 20.33 19.93 20.04 62,576 -0.07(-0.35%)
Aug 21, 2006 20.89 20.89 20.10 20.11 129,460 -1.01(-4.78%)
Aug 18, 2006 20.63 21.12 20.63 21.12 95,491 +0.50(+2.42%)
Aug 17, 2006 20.55 21.15 20.01 20.62 215,524 -0.07(-0.34%)
Aug 16, 2006 20.41 21.10 20.05 20.69 196,569 +0.43(+2.12%)
Aug 15, 2006 19.67 20.37 19.54 20.26 126,606 +0.77(+3.95%)
Aug 14, 2006 19.10 20.12 19.02 19.49 111,028 +0.43(+2.26%)
Aug 11, 2006 19.83 19.83 19.04 19.06 134,398 -0.67(-3.40%)
Aug 10, 2006 18.84 19.76 18.80 19.73 297,380 +0.81(+4.28%)
Aug 09, 2006 19.25 19.70 18.89 18.92 252,076 -0.10(-0.53%)
Aug 08, 2006 19.57 19.78 18.99 19.02 235,336 -0.58(-2.96%)
Aug 07, 2006 19.24 20.07 19.03 19.60 231,356 +0.39(+2.03%)
Aug 04, 2006 19.84 19.97 18.99 19.21 281,203 -0.28(-1.44%)
Aug 03, 2006 19.57 19.85 18.90 19.49 366,154 -0.31(-1.57%)
Aug 02, 2006 19.70 20.00 19.42 19.80 190,443 +0.28(+1.43%)
Aug 01, 2006 20.35 20.39 19.38 19.52 502,996 -0.87(-4.27%)
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%)
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.