Stamps.com Inc (NQ: STMP )

194.38 USD +7.11 (+3.80%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 15.95 15.99 15.80 15.84 255,200 -0.09(-0.56%)
Dec 30, 2004 16.01 16.25 15.90 15.93 154,500 +0.00(+0.00%)
Dec 29, 2004 15.88 16.01 15.78 15.93 114,900 -0.07(-0.44%)
Dec 28, 2004 15.74 16.02 15.64 16.00 120,200 +0.22(+1.39%)
Dec 27, 2004 15.98 16.14 15.76 15.78 238,600 +0.15(+0.96%)
Dec 23, 2004 15.50 15.82 15.43 15.63 68,200 +0.13(+0.84%)
Dec 22, 2004 15.10 15.69 15.10 15.50 146,000 +0.34(+2.24%)
Dec 21, 2004 15.32 15.34 15.10 15.16 68,700 +0.01(+0.07%)
Dec 20, 2004 15.30 15.40 14.95 15.15 276,000 -0.12(-0.79%)
Dec 17, 2004 15.27 15.27 15.04 15.27 112,200 +0.07(+0.46%)
Dec 16, 2004 15.34 15.34 15.04 15.20 180,200 -0.19(-1.23%)
Dec 15, 2004 15.10 15.45 14.96 15.39 160,400 +0.26(+1.72%)
Dec 14, 2004 15.02 15.35 14.92 15.13 209,500 +0.18(+1.20%)
Dec 13, 2004 14.61 15.00 14.55 14.95 311,800 +0.16(+1.08%)
Dec 10, 2004 14.95 14.95 14.43 14.79 217,400 -0.15(-1.00%)
Dec 09, 2004 14.95 15.00 14.55 14.94 207,200 +0.09(+0.61%)
Dec 08, 2004 14.81 15.02 14.67 14.85 95,700 -0.05(-0.34%)
Dec 07, 2004 14.90 15.04 14.64 14.90 292,000 -0.21(-1.39%)
Dec 06, 2004 15.28 15.28 14.75 15.11 162,600 -0.07(-0.46%)
Dec 03, 2004 15.43 15.44 15.00 15.18 106,500 -0.08(-0.52%)
Dec 02, 2004 15.40 15.40 15.04 15.26 152,800 -0.04(-0.26%)
Dec 01, 2004 15.13 15.34 15.03 15.30 166,400 -0.17(-1.10%)
Nov 30, 2004 16.00 16.00 15.45 15.47 122,600 -0.29(-1.84%)
Nov 29, 2004 16.04 16.04 15.50 15.76 147,400 +0.11(+0.70%)
Nov 26, 2004 15.45 16.50 15.39 15.65 264,500 +0.39(+2.56%)
Nov 24, 2004 15.25 15.37 14.89 15.26 447,200 +0.03(+0.20%)
Nov 23, 2004 15.00 15.25 14.74 15.23 312,700 +0.52(+3.54%)
Nov 22, 2004 14.95 15.14 14.61 14.71 144,800 -0.21(-1.41%)
Nov 19, 2004 15.01 15.43 14.84 14.92 205,900 -0.18(-1.19%)
Nov 18, 2004 14.65 15.33 14.65 15.10 411,600 +0.22(+1.48%)
Nov 17, 2004 14.95 15.32 14.48 14.88 197,800 +0.22(+1.50%)
Nov 16, 2004 14.50 14.98 14.26 14.66 448,600 +0.27(+1.88%)
Nov 15, 2004 13.82 14.53 13.82 14.39 258,600 +0.49(+3.53%)
Nov 12, 2004 13.97 14.07 13.85 13.90 208,400 +0.05(+0.36%)
Nov 11, 2004 13.72 14.23 13.72 13.85 321,500 +0.15(+1.09%)
Nov 10, 2004 13.88 14.24 13.60 13.70 442,300 -0.02(-0.15%)
Nov 09, 2004 13.73 13.88 13.36 13.72 376,600 +0.30(+2.24%)
Nov 08, 2004 13.99 13.99 13.36 13.42 141,100 -0.16(-1.18%)
Nov 05, 2004 14.00 14.20 13.43 13.58 238,200 -0.56(-3.96%)
Nov 04, 2004 14.11 14.47 14.03 14.14 137,900 -0.22(-1.53%)
Nov 03, 2004 14.45 14.55 13.95 14.36 187,500 +0.37(+2.64%)
Nov 02, 2004 14.25 14.27 13.65 13.99 138,600 +0.10(+0.72%)
Nov 01, 2004 13.68 14.26 13.68 13.89 223,500 +0.01(+0.07%)
Oct 29, 2004 14.16 14.35 13.80 13.88 186,300 -0.37(-2.60%)
Oct 28, 2004 14.51 15.03 14.25 14.25 160,500 -0.21(-1.45%)
Oct 27, 2004 13.58 15.02 13.48 14.46 432,000 +1.05(+7.83%)
Oct 26, 2004 13.95 13.95 13.30 13.41 129,500 -0.39(-2.83%)
Oct 25, 2004 13.74 13.95 13.74 13.80 159,800 +0.18(+1.32%)
Oct 22, 2004 14.51 14.58 13.40 13.62 632,300 -1.18(-7.97%)
Oct 21, 2004 14.15 15.00 13.67 14.80 677,500 +1.40(+10.45%)
Oct 20, 2004 13.75 13.75 13.19 13.40 164,900 +0.01(+0.07%)
Oct 19, 2004 13.54 13.74 13.20 13.39 303,300 +0.11(+0.83%)
Oct 18, 2004 12.90 13.60 12.84 13.28 174,400 +0.31(+2.39%)
Oct 15, 2004 13.00 13.32 12.78 12.97 131,700 -0.19(-1.44%)
Oct 14, 2004 13.34 13.34 12.43 13.16 233,100 +0.23(+1.78%)
Oct 13, 2004 13.42 13.56 12.93 12.93 230,100 -0.37(-2.78%)
Oct 12, 2004 13.01 13.63 12.96 13.30 288,600 +0.20(+1.53%)
Oct 11, 2004 13.50 13.50 12.99 13.10 334,200 -0.29(-2.17%)
Oct 08, 2004 14.00 14.17 13.26 13.39 191,000 -0.84(-5.90%)
Oct 07, 2004 14.28 14.43 14.00 14.23 138,300 +0.11(+0.78%)
Oct 06, 2004 14.01 14.29 13.72 14.12 167,500 +0.27(+1.95%)
Oct 05, 2004 13.86 14.11 13.63 13.85 114,300 -0.08(-0.57%)
Oct 04, 2004 14.06 14.89 13.75 13.93 263,400 -0.16(-1.14%)
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.