Stamps.com Inc (NQ: STMP )

224.81 USD +5.01 (+2.28%)
Streaming Delayed Price Updated: 1:52 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.960 10.15 9.960 10.10 148,610 +0.08(+0.80%)
Mar 30, 2010 10.06 10.13 10.00 10.02 27,373 -0.06(-0.60%)
Mar 29, 2010 10.07 10.15 10.00 10.08 31,508 -0.02(-0.20%)
Mar 26, 2010 10.12 10.18 10.04 10.10 24,264 +0.08(+0.80%)
Mar 25, 2010 10.15 10.20 10.01 10.02 22,902 -0.10(-0.99%)
Mar 24, 2010 10.27 10.27 10.03 10.12 33,966 -0.15(-1.46%)
Mar 23, 2010 10.49 10.49 10.02 10.27 30,224 -0.21(-2.00%)
Mar 22, 2010 10.08 10.59 10.01 10.48 59,650 +0.40(+3.97%)
Mar 19, 2010 10.22 10.22 10.01 10.08 57,843 -0.13(-1.27%)
Mar 18, 2010 10.17 10.23 10.01 10.21 35,977 -0.03(-0.29%)
Mar 17, 2010 10.24 10.33 10.08 10.24 30,086 -0.03(-0.29%)
Mar 16, 2010 10.29 10.43 10.03 10.27 58,142 -0.02(-0.19%)
Mar 15, 2010 10.08 10.31 10.00 10.29 44,336 -0.12(-1.15%)
Mar 12, 2010 10.46 10.46 10.04 10.41 54,345 -0.07(-0.67%)
Mar 11, 2010 10.09 10.48 10.00 10.48 38,767 +0.37(+3.66%)
Mar 10, 2010 10.08 10.31 10.02 10.11 27,268 +0.00(+0.00%)
Mar 09, 2010 9.930 10.18 9.930 10.11 51,178 +0.12(+1.20%)
Mar 08, 2010 9.970 10.10 9.960 9.990 71,838 -0.01(-0.10%)
Mar 05, 2010 9.900 10.05 9.670 10.00 41,849 +0.17(+1.73%)
Mar 04, 2010 9.590 9.860 9.570 9.830 21,926 +0.28(+2.93%)
Mar 03, 2010 9.560 9.930 9.490 9.550 49,938 +0.06(+0.63%)
Mar 02, 2010 9.440 9.540 9.320 9.490 39,806 +0.07(+0.74%)
Mar 01, 2010 9.090 9.450 9.040 9.420 57,392 +0.36(+3.97%)
Feb 26, 2010 9.090 9.110 9.000 9.060 73,445 +0.00(+0.00%)
Feb 25, 2010 9.100 9.240 9.060 9.060 44,778 -0.12(-1.31%)
Feb 24, 2010 9.210 9.300 9.150 9.180 61,517 -0.02(-0.22%)
Feb 23, 2010 9.230 9.290 9.120 9.200 94,982 -0.09(-0.97%)
Feb 22, 2010 9.330 9.350 9.200 9.290 49,475 +0.03(+0.32%)
Feb 19, 2010 9.300 9.360 9.250 9.260 102,087 -0.03(-0.32%)
Feb 18, 2010 9.290 9.370 9.250 9.290 97,790 -0.01(-0.11%)
Feb 17, 2010 9.270 9.300 9.190 9.300 49,500 +0.07(+0.76%)
Feb 16, 2010 9.230 9.250 9.080 9.230 71,193 +0.04(+0.44%)
Feb 12, 2010 9.070 9.190 9.190 9.190 81,000 +0.11(+1.21%)
Feb 11, 2010 8.870 9.150 8.870 9.080 50,245 +0.17(+1.91%)
Feb 10, 2010 9.020 9.080 8.900 8.910 83,755 -0.17(-1.87%)
Feb 09, 2010 9.060 9.150 9.037 9.080 17,178 +0.06(+0.67%)
Feb 08, 2010 9.060 9.140 8.970 9.020 28,239 -0.02(-0.22%)
Feb 05, 2010 8.900 9.080 8.840 9.040 53,569 +0.13(+1.46%)
Feb 04, 2010 8.900 8.970 8.810 8.910 59,005 +0.01(+0.11%)
Feb 03, 2010 8.950 8.990 8.850 8.900 52,895 -0.11(-1.22%)
Feb 02, 2010 8.960 9.010 8.920 9.010 44,054 +0.03(+0.33%)
Feb 01, 2010 8.880 9.000 8.860 8.980 45,917 +0.14(+1.58%)
Jan 29, 2010 8.900 8.990 8.810 8.840 49,192 -0.06(-0.67%)
Jan 28, 2010 9.170 9.170 8.860 8.900 58,989 -0.27(-2.94%)
Jan 27, 2010 8.900 9.200 8.900 9.170 35,020 +0.25(+2.80%)
Jan 26, 2010 8.950 9.090 8.900 8.920 45,955 -0.03(-0.34%)
Jan 25, 2010 9.020 9.058 8.950 8.950 51,078 -0.06(-0.67%)
Jan 22, 2010 9.050 9.220 8.980 9.010 43,113 -0.02(-0.22%)
Jan 21, 2010 9.010 9.200 9.000 9.030 63,940 +0.03(+0.33%)
Jan 20, 2010 9.010 9.100 8.950 9.000 68,033 -0.05(-0.55%)
Jan 19, 2010 9.130 9.150 9.000 9.050 56,745 -0.10(-1.09%)
Jan 15, 2010 9.100 9.150 9.150 9.150 84,500 +0.10(+1.10%)
Jan 14, 2010 9.100 9.200 9.030 9.050 77,889 -0.04(-0.44%)
Jan 13, 2010 9.020 9.155 9.000 9.090 19,238 +0.09(+1.00%)
Jan 12, 2010 8.970 9.079 8.970 9.000 29,495 -0.03(-0.33%)
Jan 11, 2010 9.150 9.240 9.010 9.030 20,406 -0.07(-0.77%)
Jan 08, 2010 8.950 9.150 8.950 9.100 25,843 +0.10(+1.11%)
Jan 07, 2010 9.100 9.170 9.000 9.000 44,691 -0.08(-0.88%)
Jan 06, 2010 9.050 9.130 9.000 9.080 32,440 +0.02(+0.22%)
Jan 05, 2010 9.160 9.180 9.050 9.060 17,619 -0.14(-1.52%)
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.