Stamps.com Inc (NQ: STMP )

207.72 USD +0.11 (+0.05%)
Official Closing Price Updated: 7:08 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.000 9.900 8.590 9.700 190,243 +0.80(+8.99%)
Mar 30, 2009 8.620 8.960 8.530 8.900 136,818 -1.23(-12.14%)
Mar 26, 2009 9.730 10.13 9.640 10.13 65,096 +0.42(+4.33%)
Mar 25, 2009 9.110 9.780 9.110 9.710 67,684 +0.64(+7.06%)
Mar 24, 2009 9.850 9.930 9.010 9.070 91,113 -0.86(-8.66%)
Mar 23, 2009 9.590 9.930 8.740 9.930 104,426 +1.30(+15.06%)
Mar 20, 2009 8.940 9.250 8.630 8.630 110,184 -0.34(-3.79%)
Mar 19, 2009 9.110 9.269 8.690 8.970 46,985 -0.06(-0.66%)
Mar 18, 2009 9.020 9.110 8.590 9.030 59,337 -0.07(-0.77%)
Mar 17, 2009 8.630 9.200 8.580 9.100 47,003 +0.49(+5.69%)
Mar 16, 2009 9.200 9.330 8.500 8.610 64,742 -0.54(-5.90%)
Mar 13, 2009 9.050 9.270 8.910 9.150 46,348 +0.11(+1.22%)
Mar 12, 2009 8.200 9.150 8.070 9.040 78,966 +0.82(+9.98%)
Mar 11, 2009 8.190 8.400 7.860 8.220 79,575 +0.09(+1.11%)
Mar 10, 2009 8.060 8.170 7.870 8.130 139,415 +0.21(+2.65%)
Mar 09, 2009 8.050 8.400 7.890 7.920 70,094 -0.23(-2.82%)
Mar 06, 2009 8.030 8.200 7.840 8.150 81,836 +0.17(+2.13%)
Mar 05, 2009 8.250 8.345 7.970 7.980 120,339 -0.46(-5.45%)
Mar 04, 2009 8.050 8.720 7.840 8.440 117,651 +0.24(+2.93%)
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.