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 (%)
Dec 29, 2006 15.79 15.90 15.70 15.75 199,207 -0.11(-0.69%)
Dec 28, 2006 15.50 15.99 15.31 15.86 160,486 +0.27(+1.73%)
Dec 27, 2006 15.26 15.65 15.24 15.59 156,217 +0.34(+2.23%)
Dec 26, 2006 15.10 15.41 14.56 15.25 544,545 +0.19(+1.26%)
Dec 22, 2006 14.98 15.13 14.90 15.06 113,557 +0.05(+0.33%)
Dec 21, 2006 15.21 15.36 14.97 15.01 120,193 -0.23(-1.51%)
Dec 20, 2006 15.20 15.66 15.01 15.24 150,514 +0.09(+0.59%)
Dec 19, 2006 15.00 15.26 14.91 15.15 172,614 +0.08(+0.53%)
Dec 18, 2006 15.12 15.39 15.07 15.07 154,162 +0.01(+0.07%)
Dec 15, 2006 15.20 15.34 15.05 15.06 350,203 -0.13(-0.86%)
Dec 14, 2006 15.24 15.63 15.16 15.19 212,814 +0.01(+0.07%)
Dec 13, 2006 15.19 15.30 15.04 15.18 176,879 +0.12(+0.80%)
Dec 12, 2006 15.20 15.31 15.00 15.06 174,403 -0.10(-0.66%)
Dec 11, 2006 15.14 15.34 15.10 15.16 191,632 +0.03(+0.20%)
Dec 08, 2006 15.23 15.51 15.11 15.13 337,343 -0.17(-1.11%)
Dec 07, 2006 15.44 15.58 15.24 15.30 181,179 -0.14(-0.91%)
Dec 06, 2006 15.51 15.60 15.41 15.44 172,544 -0.14(-0.90%)
Dec 05, 2006 15.90 15.90 15.35 15.58 222,763 -0.26(-1.64%)
Dec 04, 2006 15.70 16.12 15.54 15.84 176,969 +0.24(+1.54%)
Dec 01, 2006 15.52 15.78 15.45 15.60 137,726 -0.01(-0.06%)
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%)
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.