Stamps.com Inc (NQ: STMP )

186.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 9.110 9.260 8.800 8.850 308,637 -0.19(-2.10%)
Feb 28, 2008 8.600 9.110 8.600 9.040 176,626 +0.43(+4.99%)
Feb 27, 2008 8.610 8.830 8.600 8.610 79,341 +0.00(+0.00%)
Feb 26, 2008 8.780 8.850 8.500 8.610 303,845 -0.21(-2.38%)
Feb 25, 2008 8.580 8.820 8.500 8.820 126,954 +0.18(+2.08%)
Feb 22, 2008 9.060 9.120 8.550 8.640 142,725 -0.39(-4.32%)
Feb 21, 2008 9.370 9.379 8.990 9.030 159,444 -0.26(-2.80%)
Feb 20, 2008 9.400 9.690 9.200 9.290 105,083 -0.15(-1.59%)
Feb 19, 2008 9.370 9.710 9.370 9.440 122,302 +0.17(+1.83%)
Feb 18, 2008 9.680 9.760 9.010 9.270 270,176 +0.00(+0.00%)
Feb 15, 2008 9.680 9.760 9.010 9.270 270,176 -0.51(-5.21%)
Feb 14, 2008 9.860 11.42 9.780 9.780 555,086 -1.24(-11.25%)
Feb 13, 2008 10.18 11.07 10.18 11.02 263,171 +1.02(+10.20%)
Feb 12, 2008 10.11 10.33 9.930 10.00 173,921 -0.08(-0.79%)
Feb 11, 2008 10.23 10.54 10.04 10.08 119,333 -0.13(-1.27%)
Feb 08, 2008 10.55 10.76 10.20 10.21 81,337 -0.54(-5.02%)
Feb 07, 2008 10.27 10.79 10.27 10.75 71,441 +0.40(+3.86%)
Feb 06, 2008 10.79 10.83 10.34 10.35 86,173 -0.40(-3.72%)
Feb 05, 2008 10.72 10.98 10.72 10.75 97,572 -0.15(-1.38%)
Feb 04, 2008 10.83 10.94 10.78 10.90 95,616 +0.07(+0.65%)
Feb 01, 2008 10.61 10.86 10.43 10.83 58,714 +0.27(+2.56%)
Jan 31, 2008 10.29 10.75 10.29 10.56 96,373 +0.14(+1.34%)
Jan 30, 2008 10.51 10.98 10.41 10.42 201,904 -0.14(-1.33%)
Jan 29, 2008 10.41 10.67 10.24 10.56 83,908 +0.21(+2.03%)
Jan 28, 2008 10.03 10.52 10.00 10.35 57,759 +0.29(+2.88%)
Jan 25, 2008 10.24 10.45 10.00 10.06 94,233 -0.07(-0.69%)
Jan 24, 2008 10.57 10.76 10.00 10.13 173,834 -0.43(-4.07%)
Jan 23, 2008 10.20 10.77 10.06 10.56 115,967 +0.16(+1.54%)
Jan 22, 2008 8.960 10.59 8.470 10.40 181,983 +0.33(+3.28%)
Jan 21, 2008 10.26 10.58 10.01 10.07 162,453 +0.00(+0.00%)
Jan 18, 2008 10.26 10.58 10.01 10.07 162,453 -0.20(-1.95%)
Jan 17, 2008 10.85 10.93 10.27 10.27 117,274 -0.58(-5.35%)
Jan 16, 2008 10.53 11.00 10.50 10.85 98,212 +0.25(+2.36%)
Jan 15, 2008 10.93 10.93 10.34 10.60 145,443 -0.34(-3.11%)
Jan 14, 2008 10.84 11.05 10.75 10.94 144,836 +0.17(+1.58%)
Jan 11, 2008 11.14 11.47 10.74 10.77 167,901 -0.48(-4.27%)
Jan 10, 2008 11.18 11.37 11.12 11.25 208,684 -0.08(-0.71%)
Jan 09, 2008 11.37 11.49 11.19 11.33 109,929 -0.09(-0.79%)
Jan 08, 2008 11.75 11.99 11.40 11.42 167,082 -0.45(-3.79%)
Jan 07, 2008 11.99 12.10 11.74 11.87 144,384 -0.09(-0.75%)
Jan 04, 2008 11.88 12.15 11.85 11.96 152,462 -0.10(-0.83%)
Jan 03, 2008 11.93 12.30 11.86 12.06 117,889 +0.14(+1.17%)
Jan 02, 2008 12.13 12.25 11.84 11.92 121,740 -0.26(-2.13%)
Jan 01, 2008 12.19 12.38 12.18 12.18 146,866 +0.00(+0.00%)
Dec 31, 2007 12.19 12.38 12.18 12.18 146,866 -0.10(-0.81%)
Dec 28, 2007 12.45 12.81 12.25 12.28 216,110 -0.10(-0.81%)
Dec 27, 2007 12.78 12.85 12.36 12.38 254,225 -0.40(-3.13%)
Dec 26, 2007 12.75 13.00 12.73 12.78 239,926 -0.03(-0.23%)
Dec 24, 2007 12.94 12.99 12.69 12.81 119,938 -0.10(-0.77%)
Dec 21, 2007 12.76 12.94 12.66 12.91 690,694 +0.35(+2.79%)
Dec 20, 2007 12.11 12.59 12.06 12.56 120,935 +0.50(+4.15%)
Dec 19, 2007 12.02 12.11 11.98 12.06 94,388 +0.04(+0.33%)
Dec 18, 2007 11.71 12.05 11.58 12.02 165,417 +0.46(+3.98%)
Dec 17, 2007 11.80 12.05 11.56 11.56 112,541 -0.24(-2.03%)
Dec 14, 2007 12.18 12.38 11.80 11.80 191,190 -0.54(-4.38%)
Dec 13, 2007 12.47 12.58 12.08 12.34 131,503 -0.21(-1.67%)
Dec 12, 2007 12.79 12.92 12.38 12.55 98,724 +0.08(+0.64%)
Dec 11, 2007 12.93 13.11 12.47 12.47 126,831 -0.42(-3.26%)
Dec 10, 2007 12.90 13.11 12.88 12.89 88,779 +0.01(+0.08%)
Dec 07, 2007 13.15 13.23 12.80 12.88 77,149 -0.25(-1.90%)
Dec 06, 2007 12.57 13.15 12.57 13.13 85,946 +0.51(+4.04%)
Dec 05, 2007 12.64 12.70 12.38 12.62 99,430 +0.18(+1.45%)
Dec 04, 2007 12.43 12.63 12.35 12.44 64,444 -0.08(-0.64%)
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.