Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.42 24.53 24.04 24.39 110,127 +0.28(+1.16%)
Feb 27, 2013 24.12 24.29 23.81 24.11 67,198 -0.06(-0.25%)
Feb 26, 2013 24.34 24.42 23.91 24.17 76,486 -0.10(-0.41%)
Feb 25, 2013 25.06 25.08 24.25 24.27 114,553 -0.59(-2.37%)
Feb 22, 2013 24.34 24.90 24.31 24.86 158,954 +0.65(+2.68%)
Feb 21, 2013 24.34 24.50 24.00 24.21 122,108 -0.12(-0.49%)
Feb 20, 2013 24.35 24.64 24.19 24.33 174,706 +0.03(+0.12%)
Feb 19, 2013 23.79 24.32 23.05 24.30 244,902 +0.54(+2.27%)
Feb 15, 2013 23.74 24.02 23.60 23.76 233,207 -0.06(-0.25%)
Feb 14, 2013 22.46 25.58 22.35 23.82 1,265,462 -4.08(-14.62%)
Feb 13, 2013 27.51 28.13 27.34 27.90 349,544 +0.50(+1.82%)
Feb 12, 2013 27.38 27.47 26.98 27.40 90,324 +0.08(+0.29%)
Feb 11, 2013 27.92 28.00 26.84 27.32 102,411 -0.55(-1.97%)
Feb 08, 2013 26.88 27.97 26.71 27.87 115,029 +0.99(+3.68%)
Feb 07, 2013 27.01 27.08 26.55 26.88 86,511 -0.10(-0.37%)
Feb 06, 2013 26.54 27.16 26.54 26.98 78,958 +0.47(+1.77%)
Feb 04, 2013 26.80 26.93 26.49 26.51 81,659 -0.46(-1.71%)
Feb 01, 2013 27.24 27.24 26.93 26.97 93,355 -0.02(-0.07%)
Jan 31, 2013 26.67 27.36 26.58 26.99 143,597 +0.35(+1.31%)
Jan 30, 2013 26.85 26.85 26.50 26.64 74,062 -0.08(-0.30%)
Jan 29, 2013 26.52 26.72 26.24 26.72 75,141 +0.26(+0.98%)
Jan 28, 2013 26.68 26.84 25.73 26.46 203,822 -0.15(-0.56%)
Jan 25, 2013 26.57 26.66 26.28 26.61 93,965 +0.06(+0.23%)
Jan 24, 2013 26.80 27.20 26.35 26.55 81,841 -0.30(-1.12%)
Jan 23, 2013 27.24 27.26 26.75 26.85 68,294 -0.33(-1.21%)
Jan 22, 2013 27.42 27.68 26.90 27.18 122,569 -0.29(-1.06%)
Jan 18, 2013 27.26 27.54 27.22 27.47 95,249 +0.21(+0.77%)
Jan 17, 2013 27.15 27.35 27.00 27.26 71,219 +0.29(+1.08%)
Jan 16, 2013 26.90 27.10 26.70 26.97 95,402 +0.08(+0.30%)
Jan 15, 2013 26.52 27.37 26.52 26.89 97,631 +0.21(+0.79%)
Jan 14, 2013 26.41 26.94 26.37 26.68 77,364 +0.21(+0.79%)
Jan 11, 2013 25.92 26.92 25.60 26.47 128,021 +0.51(+1.96%)
Jan 10, 2013 26.08 26.22 25.54 25.96 118,052 -0.02(-0.08%)
Jan 09, 2013 25.69 26.26 25.49 25.98 112,528 +0.25(+0.97%)
Jan 08, 2013 25.60 25.87 25.15 25.73 135,965 +0.18(+0.70%)
Jan 07, 2013 25.50 25.73 25.13 25.55 79,975 -0.17(-0.66%)
Jan 04, 2013 25.99 25.99 25.33 25.72 112,365 -0.21(-0.81%)
Jan 03, 2013 26.21 26.23 25.29 25.93 102,210 -0.23(-0.88%)
Jan 02, 2013 25.99 26.25 25.21 26.16 191,041 +0.95(+3.77%)
Dec 31, 2012 25.08 25.53 24.47 25.21 175,595 +0.19(+0.76%)
Dec 28, 2012 25.14 25.80 25.01 25.02 54,722 -0.24(-0.95%)
Dec 27, 2012 25.27 25.34 24.52 25.26 80,077 +0.10(+0.40%)
Dec 26, 2012 25.49 25.64 25.00 25.16 36,952 -0.21(-0.83%)
Dec 24, 2012 25.97 25.97 25.06 25.37 30,077 -0.69(-2.65%)
Dec 21, 2012 25.97 26.40 25.29 26.06 309,610 -0.29(-1.10%)
Dec 20, 2012 25.96 26.48 25.90 26.35 102,542 +0.37(+1.42%)
Dec 19, 2012 26.58 26.90 25.89 25.98 221,131 -0.52(-1.96%)
Dec 18, 2012 25.30 26.71 24.94 26.50 171,345 +1.27(+5.03%)
Dec 17, 2012 25.45 25.54 25.03 25.23 80,550 -0.14(-0.55%)
Dec 14, 2012 25.10 25.50 25.00 25.37 62,599 +0.20(+0.79%)
Dec 13, 2012 25.38 25.50 25.00 25.17 100,111 -0.32(-1.26%)
Dec 12, 2012 25.73 25.98 25.35 25.49 171,276 -0.35(-1.35%)
Dec 11, 2012 25.20 26.15 25.20 25.84 113,929 +0.85(+3.40%)
Dec 10, 2012 25.14 25.48 24.90 24.99 130,794 -0.11(-0.44%)
Dec 07, 2012 24.59 25.13 24.38 25.10 430,416 +0.70(+2.87%)
Dec 06, 2012 24.34 24.67 24.27 24.40 185,545 +0.03(+0.12%)
Dec 05, 2012 24.37 24.63 24.04 24.37 214,705 -0.10(-0.41%)
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.