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 (%)
Sep 30, 2014 32.40 32.45 31.76 31.76 84,554 -0.61(-1.88%)
Sep 29, 2014 32.50 32.70 32.17 32.37 51,537 -0.44(-1.34%)
Sep 26, 2014 32.24 32.93 32.20 32.81 72,413 +0.87(+2.72%)
Sep 25, 2014 32.57 32.57 31.61 31.94 76,389 -0.79(-2.41%)
Sep 24, 2014 32.10 33.04 31.64 32.73 100,659 +0.79(+2.47%)
Sep 23, 2014 32.00 32.20 31.72 31.94 74,147 -0.16(-0.50%)
Sep 22, 2014 32.22 32.46 31.64 32.10 60,719 -0.31(-0.96%)
Sep 19, 2014 32.60 32.92 31.74 32.41 173,861 -0.31(-0.95%)
Sep 18, 2014 31.64 32.85 31.57 32.72 82,946 +1.31(+4.17%)
Sep 17, 2014 31.80 32.07 31.30 31.41 58,994 -0.37(-1.16%)
Sep 16, 2014 31.30 32.12 31.28 31.78 120,576 +0.37(+1.18%)
Sep 15, 2014 31.83 31.83 31.04 31.41 69,795 -0.32(-1.01%)
Sep 12, 2014 32.04 32.31 31.27 31.73 72,867 -0.31(-0.97%)
Sep 11, 2014 32.45 32.53 31.67 32.04 113,820 -0.58(-1.78%)
Sep 10, 2014 33.01 33.01 32.50 32.62 52,803 -0.35(-1.06%)
Sep 09, 2014 33.36 33.78 32.75 32.97 81,333 -0.52(-1.55%)
Sep 08, 2014 33.26 33.94 33.07 33.49 68,317 +0.23(+0.69%)
Sep 05, 2014 33.11 33.43 32.51 33.26 42,764 +0.10(+0.30%)
Sep 04, 2014 33.48 33.57 33.02 33.16 41,921 -0.19(-0.57%)
Sep 03, 2014 33.88 34.04 33.03 33.35 63,558 -0.31(-0.92%)
Sep 02, 2014 33.73 34.23 33.73 33.66 80,061 +0.08(+0.24%)
Aug 29, 2014 33.68 33.58 33.58 33.58 63,900 +0.05(+0.15%)
Aug 28, 2014 33.34 33.71 33.12 33.53 50,370 +0.09(+0.27%)
Aug 27, 2014 33.74 33.74 33.12 33.44 46,764 -0.33(-0.98%)
Aug 26, 2014 33.58 34.16 33.41 33.77 76,876 +0.33(+0.99%)
Aug 25, 2014 33.52 33.77 33.33 33.44 90,866 +0.16(+0.48%)
Aug 22, 2014 33.00 33.41 32.90 33.28 61,473 +0.26(+0.79%)
Aug 21, 2014 32.69 33.22 32.38 33.02 88,552 +0.34(+1.04%)
Aug 20, 2014 32.07 32.87 31.72 32.68 66,092 +0.37(+1.15%)
Aug 19, 2014 32.70 33.03 32.01 32.31 73,342 -0.35(-1.07%)
Aug 18, 2014 32.61 33.04 32.44 32.66 59,688 +0.28(+0.86%)
Aug 15, 2014 32.85 33.06 32.05 32.38 98,335 -0.16(-0.49%)
Aug 14, 2014 32.26 32.58 32.10 32.54 102,919 +0.26(+0.81%)
Aug 13, 2014 32.41 32.41 31.97 32.28 102,033 +0.07(+0.22%)
Aug 12, 2014 32.19 32.33 31.27 32.21 125,705 -0.16(-0.49%)
Aug 11, 2014 32.28 32.74 32.12 32.37 158,748 +0.29(+0.90%)
Aug 08, 2014 32.32 32.56 31.85 32.08 81,851 -0.24(-0.74%)
Aug 07, 2014 32.12 32.40 31.92 32.32 114,689 +0.21(+0.65%)
Aug 06, 2014 31.28 32.24 31.11 32.11 112,957 +0.66(+2.10%)
Aug 05, 2014 30.91 31.65 30.68 31.45 79,439 +0.34(+1.09%)
Aug 04, 2014 31.16 31.29 30.48 31.11 104,924 +0.00(+0.00%)
Aug 01, 2014 31.55 31.64 30.52 31.11 131,384 -0.52(-1.64%)
Jul 31, 2014 34.06 34.49 31.27 31.63 222,601 -2.87(-8.32%)
Jul 30, 2014 34.29 34.99 34.17 34.50 176,640 +0.40(+1.17%)
Jul 29, 2014 34.17 34.44 33.98 34.10 54,986 -0.09(-0.26%)
Jul 28, 2014 34.00 34.46 33.56 34.19 99,058 +0.29(+0.86%)
Jul 25, 2014 33.94 34.26 33.70 33.90 142,418 -0.39(-1.14%)
Jul 24, 2014 34.44 34.88 33.84 34.29 72,712 -0.03(-0.09%)
Jul 23, 2014 34.72 35.66 34.11 34.32 62,719 -0.18(-0.52%)
Jul 22, 2014 34.53 35.16 34.36 34.50 69,996 +0.08(+0.23%)
Jul 21, 2014 34.06 34.78 33.86 34.42 69,367 +0.06(+0.17%)
Jul 18, 2014 33.90 34.48 33.90 34.36 142,610 +0.42(+1.24%)
Jul 17, 2014 34.03 34.50 33.64 33.94 75,110 -0.24(-0.70%)
Jul 16, 2014 34.58 34.63 33.98 34.18 63,680 -0.16(-0.47%)
Jul 15, 2014 34.41 34.61 34.13 34.34 97,873 -0.06(-0.17%)
Jul 14, 2014 34.52 34.65 34.12 34.40 91,852 +0.28(+0.82%)
Jul 11, 2014 34.04 34.79 33.81 34.12 80,280 +0.12(+0.35%)
Jul 10, 2014 33.52 34.21 33.20 34.00 123,517 -0.12(-0.35%)
Jul 09, 2014 34.00 34.36 33.70 34.12 74,632 +0.20(+0.59%)
Jul 08, 2014 34.85 34.99 33.80 33.92 84,284 -0.89(-2.56%)
Jul 07, 2014 34.75 34.99 34.39 34.81 89,157 +0.04(+0.12%)
Jul 03, 2014 34.89 34.77 34.77 34.77 44,300 -0.01(-0.03%)
Jul 02, 2014 34.74 35.25 34.55 34.78 60,194 -0.03(-0.09%)
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.