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 (%)
Nov 30, 2006 15.63 15.76 15.42 15.61 183,500 -0.08(-0.51%)
Nov 29, 2006 15.59 15.86 15.59 15.69 181,034 +0.16(+1.03%)
Nov 28, 2006 15.68 15.97 15.17 15.53 268,308 +0.27(+1.77%)
Nov 27, 2006 16.00 16.01 15.20 15.26 269,791 -0.67(-4.21%)
Nov 24, 2006 16.01 16.01 15.66 15.93 55,290 -0.20(-1.24%)
Nov 22, 2006 16.26 16.40 16.03 16.13 68,150 -0.04(-0.25%)
Nov 21, 2006 15.60 16.26 15.60 16.17 147,262 +0.57(+3.65%)
Nov 20, 2006 15.79 15.85 15.50 15.60 123,215 -0.31(-1.95%)
Nov 17, 2006 15.87 15.95 15.66 15.91 150,540 -0.05(-0.31%)
Nov 16, 2006 15.98 16.19 15.81 15.96 148,678 -0.02(-0.13%)
Nov 15, 2006 16.02 16.22 15.93 15.98 172,025 -0.01(-0.06%)
Nov 14, 2006 15.66 16.02 15.65 15.99 205,451 +0.29(+1.85%)
Nov 13, 2006 15.93 16.11 15.65 15.70 233,131 -0.35(-2.18%)
Nov 10, 2006 15.86 16.05 15.76 16.05 114,468 +0.22(+1.39%)
Nov 09, 2006 15.98 15.98 15.79 15.83 262,070 -0.05(-0.31%)
Nov 08, 2006 15.86 16.03 15.79 15.88 406,032 -0.04(-0.25%)
Nov 07, 2006 15.37 16.20 15.37 15.92 365,013 +0.46(+2.98%)
Nov 06, 2006 15.65 15.93 15.39 15.46 299,784 -0.08(-0.51%)
Nov 03, 2006 15.70 15.96 15.50 15.54 221,002 -0.12(-0.77%)
Nov 02, 2006 15.92 16.21 15.52 15.66 186,646 -0.28(-1.76%)
Nov 01, 2006 16.10 16.20 15.94 15.94 411,881 -0.11(-0.69%)
Oct 31, 2006 16.44 16.44 15.91 16.05 294,620 -0.30(-1.83%)
Oct 30, 2006 16.62 16.62 16.10 16.35 329,699 -0.35(-2.10%)
Oct 27, 2006 17.03 17.03 16.68 16.70 803,803 -0.33(-1.94%)
Oct 26, 2006 15.86 17.24 15.81 17.03 707,552 +1.22(+7.72%)
Oct 25, 2006 15.52 15.90 15.40 15.81 1,346,903 +0.38(+2.46%)
Oct 24, 2006 14.86 15.69 14.86 15.43 1,238,522 +0.57(+3.84%)
Oct 23, 2006 15.40 15.47 14.77 14.86 897,212 -0.59(-3.82%)
Oct 20, 2006 17.50 17.50 14.99 15.45 3,720,999 -3.71(-19.36%)
Oct 19, 2006 19.60 19.75 18.80 19.16 442,948 -0.52(-2.64%)
Oct 18, 2006 20.00 20.31 19.55 19.68 178,944 -0.22(-1.11%)
Oct 17, 2006 19.83 20.03 19.21 19.90 259,341 -0.12(-0.60%)
Oct 16, 2006 19.19 20.26 19.18 20.02 246,288 +0.78(+4.05%)
Oct 13, 2006 19.35 19.45 19.19 19.24 94,900 -0.02(-0.10%)
Oct 12, 2006 18.79 19.59 18.63 19.26 222,282 +0.62(+3.33%)
Oct 11, 2006 19.03 19.13 18.57 18.64 122,427 -0.46(-2.41%)
Oct 10, 2006 19.24 19.31 18.60 19.10 157,050 -0.16(-0.83%)
Oct 09, 2006 19.62 19.62 18.85 19.26 120,922 -0.33(-1.68%)
Oct 06, 2006 19.83 19.98 19.56 19.59 187,629 -0.23(-1.16%)
Oct 05, 2006 19.12 19.90 18.94 19.82 224,349 +0.91(+4.81%)
Oct 04, 2006 19.11 19.22 18.80 18.91 190,119 -0.33(-1.72%)
Oct 03, 2006 18.73 19.42 18.71 19.24 142,340 +0.42(+2.23%)
Oct 02, 2006 19.00 19.26 18.75 18.82 135,095 -0.24(-1.26%)
Sep 29, 2006 19.54 19.56 19.03 19.06 137,970 -0.50(-2.56%)
Sep 28, 2006 19.79 19.90 19.22 19.56 90,682 -0.24(-1.21%)
Sep 27, 2006 20.00 20.24 19.74 19.80 124,431 -0.22(-1.10%)
Sep 26, 2006 19.45 20.02 19.31 20.02 138,170 +0.58(+2.98%)
Sep 25, 2006 18.96 19.83 18.84 19.44 222,346 +0.57(+3.02%)
Sep 22, 2006 19.11 19.18 18.85 18.87 143,912 -0.34(-1.77%)
Sep 21, 2006 19.79 19.88 19.16 19.21 185,308 -0.60(-3.03%)
Sep 20, 2006 19.83 20.26 19.62 19.81 149,696 +0.18(+0.92%)
Sep 19, 2006 20.00 20.15 19.31 19.63 163,768 -0.34(-1.70%)
Sep 18, 2006 19.83 20.88 19.83 19.97 200,143 +0.16(+0.81%)
Sep 15, 2006 19.42 19.81 19.30 19.81 318,317 +0.50(+2.59%)
Sep 14, 2006 19.00 19.32 19.00 19.31 149,650 +0.19(+0.99%)
Sep 13, 2006 19.14 19.25 18.99 19.12 163,416 -0.08(-0.42%)
Sep 12, 2006 19.03 19.24 18.90 19.20 202,149 +0.24(+1.27%)
Sep 11, 2006 18.22 19.03 18.11 18.96 251,993 +0.52(+2.82%)
Sep 08, 2006 18.06 18.60 18.03 18.44 165,375 +0.39(+2.16%)
Sep 07, 2006 18.55 18.69 17.98 18.05 342,400 -0.54(-2.90%)
Sep 06, 2006 19.05 19.16 18.58 18.59 276,846 -0.48(-2.52%)
Sep 05, 2006 19.00 19.19 18.99 19.07 191,276 +0.06(+0.32%)
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.