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 (%)
Nov 30, 2012 25.49 25.57 24.97 25.37 121,877 -0.16(-0.63%)
Nov 29, 2012 25.74 25.97 25.35 25.53 65,708 +0.03(+0.12%)
Nov 28, 2012 25.36 25.50 24.85 25.50 95,988 +0.03(+0.12%)
Nov 27, 2012 25.45 25.62 24.48 25.47 124,733 -0.13(-0.51%)
Nov 26, 2012 25.59 25.72 25.14 25.60 69,241 -0.07(-0.27%)
Nov 23, 2012 25.58 25.75 25.28 25.67 49,361 +0.23(+0.90%)
Nov 21, 2012 24.35 25.55 24.35 25.44 115,476 +1.21(+4.99%)
Nov 20, 2012 24.72 24.80 23.75 24.23 391,581 -0.60(-2.42%)
Nov 19, 2012 24.37 25.12 24.09 24.83 346,298 +0.80(+3.33%)
Nov 16, 2012 24.23 24.63 23.85 24.03 198,005 -0.27(-1.11%)
Nov 15, 2012 24.45 24.84 24.00 24.30 180,214 -0.06(-0.25%)
Nov 14, 2012 27.14 27.14 23.51 24.36 1,265,778 -3.00(-10.96%)
Nov 13, 2012 27.48 27.81 27.31 27.36 116,584 -0.37(-1.33%)
Nov 12, 2012 26.90 27.78 26.90 27.73 139,066 +0.87(+3.24%)
Nov 09, 2012 26.51 27.16 26.51 26.86 99,464 +0.19(+0.71%)
Nov 08, 2012 27.01 27.40 26.60 26.67 48,964 -0.55(-2.02%)
Nov 07, 2012 26.95 27.42 26.48 27.22 128,011 +0.03(+0.11%)
Nov 06, 2012 27.98 28.17 27.11 27.19 101,674 -0.50(-1.81%)
Nov 05, 2012 27.57 27.94 27.07 27.69 124,050 +0.07(+0.25%)
Nov 02, 2012 28.34 28.34 27.50 27.62 237,037 -0.76(-2.68%)
Nov 01, 2012 27.42 28.49 27.24 28.38 190,733 +0.86(+3.12%)
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%)
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.