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 (%)
Feb 28, 2014 36.21 36.33 34.97 35.18 120,805 -0.97(-2.68%)
Feb 27, 2014 36.28 36.74 36.04 36.15 178,060 -0.31(-0.85%)
Feb 26, 2014 35.95 36.88 35.87 36.46 135,875 +0.55(+1.53%)
Feb 25, 2014 35.13 35.94 35.03 35.91 169,165 +0.65(+1.84%)
Feb 24, 2014 35.85 36.18 35.19 35.26 227,857 -0.43(-1.20%)
Feb 21, 2014 36.11 36.22 35.46 35.69 323,245 -0.28(-0.78%)
Feb 20, 2014 35.10 36.06 34.70 35.97 342,406 +0.87(+2.48%)
Feb 19, 2014 34.55 35.33 34.44 35.10 379,585 +0.54(+1.56%)
Feb 18, 2014 35.95 35.95 34.17 34.56 680,893 -1.41(-3.92%)
Feb 14, 2014 36.73 35.97 35.97 35.97 1,596,900 -2.68(-6.93%)
Feb 13, 2014 38.71 39.50 38.09 38.65 461,267 -0.43(-1.10%)
Feb 12, 2014 39.25 39.86 38.82 39.08 134,229 -0.19(-0.48%)
Feb 11, 2014 39.52 39.82 39.03 39.27 89,059 -0.32(-0.81%)
Feb 10, 2014 39.68 39.99 39.20 39.59 101,734 +0.00(+0.00%)
Feb 07, 2014 39.62 40.00 39.01 39.59 105,894 -0.01(-0.03%)
Feb 06, 2014 39.61 40.17 38.94 39.60 84,914 +0.10(+0.25%)
Feb 05, 2014 39.34 40.24 39.10 39.50 115,253 -0.12(-0.30%)
Feb 04, 2014 39.14 39.71 38.76 39.62 151,642 +0.82(+2.11%)
Feb 03, 2014 39.25 39.82 38.02 38.80 201,331 -0.66(-1.67%)
Jan 31, 2014 37.92 39.96 37.58 39.46 160,441 +0.69(+1.78%)
Jan 30, 2014 38.65 39.37 38.65 38.77 72,464 +0.40(+1.04%)
Jan 29, 2014 39.44 39.47 38.31 38.37 114,767 -0.64(-1.64%)
Jan 28, 2014 38.37 39.39 37.66 39.01 181,978 +0.79(+2.07%)
Jan 27, 2014 39.14 39.50 37.82 38.22 272,381 -0.74(-1.90%)
Jan 24, 2014 38.59 39.28 38.47 38.96 207,755 +0.08(+0.21%)
Jan 23, 2014 39.00 39.47 38.73 38.88 276,359 -0.29(-0.74%)
Jan 22, 2014 39.20 39.85 38.72 39.17 234,204 -0.02(-0.05%)
Jan 21, 2014 38.81 39.76 38.01 39.19 542,691 +0.79(+2.06%)
Jan 17, 2014 39.16 38.40 38.40 38.40 277,800 -0.54(-1.39%)
Jan 16, 2014 39.84 40.08 38.66 38.94 227,300 -1.10(-2.75%)
Jan 15, 2014 40.98 41.22 39.93 40.04 149,584 -0.94(-2.29%)
Jan 14, 2014 39.61 41.20 39.40 40.98 244,291 +1.67(+4.25%)
Jan 13, 2014 42.47 42.93 39.15 39.31 296,369 -3.15(-7.42%)
Jan 10, 2014 42.45 42.83 42.06 42.46 125,729 +0.07(+0.17%)
Jan 09, 2014 42.41 42.90 41.84 42.39 208,502 +0.24(+0.57%)
Jan 08, 2014 42.20 43.32 42.04 42.15 251,241 -0.21(-0.50%)
Jan 07, 2014 41.19 42.59 40.94 42.36 149,744 +1.37(+3.34%)
Jan 06, 2014 41.91 41.97 40.67 40.99 146,556 -0.78(-1.87%)
Jan 03, 2014 41.86 42.54 41.36 41.77 116,093 -0.01(-0.02%)
Jan 02, 2014 41.74 42.49 41.74 41.78 109,606 -0.32(-0.76%)
Dec 31, 2013 41.20 42.10 42.10 42.10 130,500 +0.91(+2.21%)
Dec 30, 2013 41.49 41.49 39.97 41.19 255,875 -0.25(-0.60%)
Dec 27, 2013 42.01 42.23 41.35 41.44 130,409 -0.28(-0.67%)
Dec 26, 2013 43.00 43.08 41.53 41.72 127,747 -1.21(-2.82%)
Dec 24, 2013 43.00 43.18 42.73 42.93 77,352 +0.03(+0.07%)
Dec 23, 2013 43.00 43.10 42.71 42.90 115,683 -0.23(-0.53%)
Dec 20, 2013 42.66 43.41 42.14 43.13 363,064 +0.47(+1.10%)
Dec 19, 2013 42.06 43.00 42.04 42.66 215,418 +0.49(+1.16%)
Dec 18, 2013 42.13 42.48 41.50 42.17 220,522 +0.04(+0.09%)
Dec 17, 2013 41.86 42.50 41.74 42.13 217,931 +0.10(+0.24%)
Dec 16, 2013 41.76 42.46 41.60 42.03 171,485 +0.42(+1.01%)
Dec 13, 2013 41.76 42.04 41.53 41.61 137,793 +0.05(+0.12%)
Dec 12, 2013 41.54 42.58 41.42 41.56 140,359 +0.00(+0.00%)
Dec 11, 2013 41.94 42.80 41.36 41.56 168,205 -0.50(-1.19%)
Dec 10, 2013 42.44 42.94 42.00 42.06 233,654 -0.88(-2.05%)
Dec 09, 2013 44.00 44.15 42.57 42.94 219,476 -1.07(-2.43%)
Dec 06, 2013 44.75 45.18 43.31 44.01 0 -0.18(-0.41%)
Dec 05, 2013 44.93 45.31 44.12 44.19 0 -0.79(-1.76%)
Dec 04, 2013 44.06 45.47 43.62 44.98 0 +0.83(+1.88%)
Dec 03, 2013 45.82 46.21 44.05 44.15 212,272 -1.87(-4.06%)
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.