Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 29.73 30.02 29.12 29.99 272,931 +0.24(+0.81%)
May 30, 2006 31.40 31.83 29.62 29.75 342,814 -2.51(-7.78%)
May 26, 2006 32.62 32.62 31.53 32.26 165,042 -0.20(-0.62%)
May 25, 2006 31.38 32.63 31.00 32.46 430,576 +1.16(+3.71%)
May 24, 2006 29.50 31.43 29.22 31.30 428,459 +1.74(+5.89%)
May 23, 2006 29.65 30.20 29.40 29.56 302,910 +0.11(+0.37%)
May 22, 2006 29.25 29.88 28.41 29.45 339,458 -0.11(-0.37%)
May 19, 2006 29.70 29.76 29.30 29.56 268,368 -0.15(-0.50%)
May 18, 2006 30.30 30.44 29.45 29.71 282,450 -0.31(-1.03%)
May 17, 2006 28.97 30.46 28.97 30.02 273,351 +0.88(+3.02%)
May 16, 2006 29.86 30.08 28.80 29.14 232,181 -0.76(-2.54%)
May 15, 2006 30.25 31.13 29.31 29.90 251,355 -0.60(-1.97%)
May 12, 2006 31.05 31.34 30.26 30.50 260,755 -0.50(-1.61%)
May 11, 2006 31.28 31.40 30.36 31.00 292,732 -0.45(-1.43%)
May 10, 2006 31.17 31.67 30.77 31.45 161,796 +0.40(+1.29%)
May 09, 2006 30.70 31.20 30.63 31.05 378,421 +0.18(+0.58%)
May 08, 2006 30.86 30.87 30.31 30.87 252,065 +0.10(+0.32%)
May 05, 2006 31.03 31.13 30.23 30.77 221,291 +0.02(+0.07%)
May 04, 2006 30.31 31.12 29.96 30.75 173,626 +0.56(+1.85%)
May 03, 2006 29.91 30.86 29.86 30.19 165,087 +0.21(+0.70%)
May 02, 2006 30.41 30.51 29.85 29.98 272,261 -0.17(-0.56%)
May 01, 2006 28.20 31.41 28.20 30.15 724,378 +1.95(+6.91%)
Apr 28, 2006 28.75 28.88 28.09 28.20 258,100 -0.64(-2.22%)
Apr 27, 2006 28.43 29.72 27.39 28.84 507,369 +0.13(+0.45%)
Apr 26, 2006 30.15 30.75 28.44 28.71 945,521 -0.83(-2.81%)
Apr 25, 2006 34.30 35.40 29.10 29.54 2,473,686 -9.05(-23.45%)
Apr 24, 2006 38.81 39.24 37.93 38.59 282,500 -0.22(-0.57%)
Apr 21, 2006 38.71 39.20 38.03 38.81 240,529 +0.23(+0.60%)
Apr 20, 2006 38.21 38.70 37.80 38.58 250,929 +0.37(+0.97%)
Apr 19, 2006 36.51 38.21 36.21 38.21 337,608 +1.63(+4.46%)
Apr 18, 2006 37.04 37.17 35.87 36.58 226,440 -0.46(-1.24%)
Apr 17, 2006 36.59 37.14 36.34 37.04 250,738 +0.69(+1.90%)
Apr 13, 2006 36.05 36.98 35.50 36.35 375,615 +0.43(+1.20%)
Apr 12, 2006 35.06 36.14 34.51 35.92 289,479 +0.86(+2.45%)
Apr 11, 2006 35.28 36.04 35.00 35.06 200,551 -0.39(-1.10%)
Apr 10, 2006 35.30 35.66 34.95 35.45 158,491 +0.10(+0.28%)
Apr 07, 2006 36.00 36.05 34.96 35.35 188,800 -0.47(-1.31%)
Apr 06, 2006 34.03 36.04 33.64 35.82 375,814 +1.69(+4.95%)
Apr 05, 2006 34.64 34.89 34.04 34.13 127,296 -0.53(-1.53%)
Apr 04, 2006 33.93 34.69 33.75 34.66 290,523 +0.18(+0.52%)
Apr 03, 2006 35.05 35.05 34.27 34.48 211,077 -0.78(-2.21%)
Mar 31, 2006 34.91 35.38 34.51 35.26 143,402 -0.01(-0.03%)
Mar 30, 2006 35.72 35.97 34.75 35.27 113,780 -0.31(-0.87%)
Mar 29, 2006 34.31 35.87 34.17 35.58 181,937 +1.51(+4.43%)
Mar 28, 2006 34.54 34.97 33.68 34.07 154,031 -0.72(-2.07%)
Mar 27, 2006 35.66 35.67 34.55 34.79 180,751 -0.80(-2.25%)
Mar 24, 2006 34.63 35.60 33.85 35.59 187,615 +0.72(+2.06%)
Mar 23, 2006 34.09 34.99 34.02 34.87 171,800 +0.64(+1.87%)
Mar 22, 2006 33.19 34.38 32.94 34.23 172,200 +0.81(+2.42%)
Mar 21, 2006 33.82 34.17 33.21 33.42 190,691 -0.39(-1.15%)
Mar 20, 2006 33.99 34.17 33.50 33.81 168,152 -0.18(-0.53%)
Mar 17, 2006 34.81 34.81 33.32 33.99 336,714 -0.65(-1.88%)
Mar 16, 2006 35.56 35.65 34.48 34.64 258,214 -0.83(-2.34%)
Mar 15, 2006 33.92 35.57 33.71 35.47 395,844 +1.24(+3.62%)
Mar 14, 2006 34.45 34.50 33.17 34.23 334,102 -0.19(-0.55%)
Mar 13, 2006 31.90 34.72 31.88 34.42 727,782 +2.46(+7.70%)
Mar 10, 2006 31.62 32.00 31.48 31.96 155,034 +0.24(+0.76%)
Mar 09, 2006 31.74 31.87 31.33 31.72 240,571 -0.04(-0.13%)
Mar 08, 2006 32.01 32.26 31.66 31.76 269,115 -0.47(-1.46%)
Mar 07, 2006 32.11 32.34 32.02 32.23 247,519 -0.11(-0.34%)
Mar 06, 2006 32.11 33.04 32.09 32.34 265,741 +0.17(+0.53%)
Mar 03, 2006 32.88 32.88 31.71 32.17 207,757 -0.73(-2.22%)
Mar 02, 2006 32.20 32.94 31.96 32.90 241,003 +0.38(+1.17%)
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.