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 (%)
Oct 31, 2012 26.29 28.00 26.29 27.52 311,536 +1.32(+5.04%)
Oct 26, 2012 24.88 26.20 26.20 26.20 982,800 +4.40(+20.18%)
Oct 25, 2012 21.22 21.89 21.22 21.80 218,080 +0.81(+3.86%)
Oct 24, 2012 21.12 21.12 20.90 20.99 65,569 -0.07(-0.33%)
Oct 23, 2012 21.25 21.25 20.96 21.06 76,462 +0.44(+2.13%)
Oct 19, 2012 20.82 21.03 20.50 20.62 95,576 -0.39(-1.86%)
Oct 18, 2012 21.14 21.28 20.93 21.01 67,815 -0.09(-0.43%)
Oct 17, 2012 21.60 21.65 21.00 21.10 101,553 -0.49(-2.27%)
Oct 16, 2012 21.79 21.79 21.50 21.59 92,037 -0.02(-0.09%)
Oct 15, 2012 21.73 21.96 21.49 21.61 65,731 +0.01(+0.05%)
Oct 12, 2012 21.56 21.82 21.36 21.60 38,689 +0.07(+0.33%)
Oct 11, 2012 22.00 22.17 21.45 21.53 84,315 -0.24(-1.10%)
Oct 10, 2012 22.41 22.45 21.76 21.77 103,928 -0.66(-2.94%)
Oct 09, 2012 22.89 22.89 22.24 22.43 88,764 -0.41(-1.80%)
Oct 08, 2012 22.23 22.86 22.03 22.84 65,868 +0.45(+2.01%)
Oct 05, 2012 22.94 23.13 22.36 22.39 81,697 -0.46(-2.01%)
Oct 04, 2012 23.09 23.23 22.71 22.85 106,534 -0.13(-0.57%)
Oct 03, 2012 22.89 23.21 22.67 22.98 94,999 +0.12(+0.52%)
Oct 02, 2012 23.32 23.44 22.70 22.86 155,419 -0.40(-1.72%)
Oct 01, 2012 23.27 23.30 22.91 23.26 114,719 +0.12(+0.52%)
Sep 28, 2012 23.25 23.49 23.03 23.14 86,800 -0.25(-1.07%)
Sep 27, 2012 23.23 23.46 22.90 23.39 106,860 +0.26(+1.12%)
Sep 26, 2012 23.44 23.55 22.88 23.13 176,804 -0.34(-1.45%)
Sep 25, 2012 23.40 23.83 23.18 23.47 178,297 +0.13(+0.56%)
Sep 24, 2012 24.13 24.35 23.33 23.34 119,963 -1.01(-4.15%)
Sep 21, 2012 24.27 24.67 24.11 24.35 413,312 +0.40(+1.67%)
Sep 20, 2012 23.42 24.06 23.38 23.95 190,220 +0.33(+1.40%)
Sep 19, 2012 23.33 23.95 23.16 23.62 147,414 +0.30(+1.29%)
Sep 18, 2012 22.86 23.32 22.82 23.32 129,244 +0.49(+2.15%)
Sep 17, 2012 22.72 23.07 22.52 22.83 318,035 +0.03(+0.13%)
Sep 14, 2012 22.95 23.27 22.70 22.80 141,849 -0.07(-0.31%)
Sep 13, 2012 22.70 22.98 22.39 22.87 150,212 +0.19(+0.84%)
Sep 12, 2012 22.59 22.76 22.28 22.68 85,060 +0.18(+0.80%)
Sep 11, 2012 22.62 22.99 22.36 22.50 125,428 -0.05(-0.22%)
Sep 10, 2012 22.68 22.90 22.35 22.55 96,848 -0.19(-0.84%)
Sep 07, 2012 22.65 22.95 22.38 22.74 125,241 +0.23(+1.02%)
Sep 06, 2012 21.89 22.88 21.89 22.51 152,281 +0.86(+3.97%)
Sep 05, 2012 21.71 22.47 21.50 21.65 276,018 -0.11(-0.51%)
Sep 04, 2012 22.04 22.11 20.68 21.76 251,031 -0.38(-1.72%)
Aug 31, 2012 21.77 22.18 21.41 22.14 294,190 +0.52(+2.41%)
Aug 30, 2012 21.80 21.91 21.61 21.62 167,235 -0.31(-1.41%)
Aug 29, 2012 23.15 23.24 21.63 21.93 795,582 -0.17(-0.77%)
Aug 27, 2012 20.97 22.30 20.97 22.10 488,261 +0.60(+2.79%)
Aug 24, 2012 21.07 21.60 20.56 21.50 430,619 +0.34(+1.61%)
Aug 23, 2012 20.91 21.58 20.78 21.16 602,140 +0.16(+0.76%)
Aug 22, 2012 20.71 21.15 20.31 21.00 288,772 +0.24(+1.16%)
Aug 21, 2012 20.48 21.31 20.33 20.76 386,172 +0.36(+1.76%)
Aug 20, 2012 19.64 20.46 19.59 20.40 261,821 +0.61(+3.08%)
Aug 17, 2012 19.17 19.85 19.05 19.79 158,252 +0.60(+3.13%)
Aug 16, 2012 19.12 19.32 18.94 19.19 161,165 +0.06(+0.31%)
Aug 15, 2012 18.75 19.27 18.62 19.13 305,877 +0.29(+1.54%)
Aug 14, 2012 19.75 19.82 18.77 18.84 453,783 -0.80(-4.07%)
Aug 13, 2012 19.70 19.93 19.52 19.64 288,555 -0.06(-0.30%)
Aug 10, 2012 20.27 20.28 19.54 19.70 367,558 -0.58(-2.86%)
Aug 09, 2012 20.82 20.99 20.25 20.28 222,468 -0.50(-2.41%)
Aug 08, 2012 21.35 21.57 20.67 20.78 156,683 -0.55(-2.58%)
Aug 07, 2012 20.66 21.76 20.50 21.33 355,348 +1.03(+5.07%)
Aug 06, 2012 20.44 20.84 20.24 20.30 144,448 -0.20(-0.98%)
Aug 03, 2012 20.38 20.78 20.13 20.50 294,403 +0.44(+2.19%)
Aug 02, 2012 20.00 20.38 19.91 20.06 319,925 -0.05(-0.25%)
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.