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 (%)
Jul 30, 2010 10.88 10.98 10.56 10.94 56,355 +0.45(+4.29%)
Jul 29, 2010 10.55 10.73 10.22 10.49 34,141 -0.03(-0.29%)
Jul 28, 2010 10.69 10.71 10.41 10.52 41,453 -0.22(-2.05%)
Jul 27, 2010 10.82 10.88 10.69 10.74 24,412 +0.01(+0.09%)
Jul 26, 2010 10.78 10.79 10.60 10.73 50,552 +0.04(+0.37%)
Jul 23, 2010 10.26 10.88 10.26 10.69 53,741 +0.35(+3.38%)
Jul 22, 2010 10.18 10.36 10.06 10.34 29,280 +0.28(+2.78%)
Jul 21, 2010 10.26 10.26 10.05 10.06 17,044 -0.14(-1.37%)
Jul 20, 2010 9.920 10.20 9.920 10.20 16,620 +0.18(+1.80%)
Jul 19, 2010 10.00 10.04 10.00 10.02 15,205 +0.06(+0.60%)
Jul 16, 2010 10.25 10.31 9.940 9.960 37,872 -0.35(-3.39%)
Jul 15, 2010 10.30 10.33 10.06 10.31 19,441 -0.01(-0.10%)
Jul 14, 2010 10.24 10.35 10.18 10.32 22,090 +0.07(+0.68%)
Jul 13, 2010 10.07 10.31 10.01 10.25 26,407 +0.31(+3.12%)
Jul 12, 2010 9.980 10.16 9.910 9.940 15,348 -0.09(-0.90%)
Jul 09, 2010 9.910 10.03 9.790 10.03 12,517 +0.22(+2.24%)
Jul 08, 2010 9.740 9.830 9.680 9.810 37,000 +0.14(+1.45%)
Jul 07, 2010 9.610 9.780 9.570 9.670 43,109 +0.11(+1.15%)
Jul 06, 2010 10.17 10.17 9.545 9.560 65,586 -0.46(-4.59%)
Jul 02, 2010 10.17 10.17 10.00 10.02 36,900 -0.10(-0.99%)
Jul 01, 2010 10.25 10.28 10.00 10.12 43,361 -0.13(-1.27%)
Jun 30, 2010 10.23 10.40 10.20 10.25 38,122 +0.05(+0.49%)
Jun 29, 2010 10.17 10.32 10.16 10.20 66,265 -0.07(-0.68%)
Jun 25, 2010 10.23 10.40 10.10 10.27 209,651 +0.10(+0.98%)
Jun 24, 2010 10.14 10.40 10.10 10.17 27,968 -0.03(-0.29%)
Jun 23, 2010 10.02 10.29 10.01 10.20 29,657 +0.18(+1.80%)
Jun 22, 2010 10.16 10.27 10.01 10.02 34,106 -0.08(-0.79%)
Jun 21, 2010 10.24 10.59 10.08 10.10 70,188 -0.01(-0.10%)
Jun 18, 2010 10.41 10.41 10.05 10.11 75,416 -0.25(-2.41%)
Jun 17, 2010 10.61 10.61 10.30 10.36 15,918 -0.19(-1.80%)
Jun 16, 2010 10.68 10.77 10.55 10.55 39,140 -0.22(-2.04%)
Jun 15, 2010 10.73 10.78 10.49 10.77 28,931 +0.13(+1.22%)
Jun 14, 2010 10.40 10.76 10.37 10.64 44,829 +0.28(+2.70%)
Jun 11, 2010 10.10 10.40 10.10 10.36 27,528 +0.16(+1.57%)
Jun 10, 2010 10.17 10.20 10.05 10.20 36,058 +0.17(+1.69%)
Jun 09, 2010 10.15 10.20 10.03 10.03 28,682 -0.07(-0.69%)
Jun 08, 2010 10.21 10.27 10.01 10.10 35,132 -0.05(-0.49%)
Jun 07, 2010 10.30 10.42 10.13 10.15 35,157 -0.12(-1.17%)
Jun 04, 2010 10.31 10.38 10.24 10.27 36,477 -0.26(-2.47%)
Jun 03, 2010 10.60 10.73 10.35 10.53 24,265 -0.02(-0.19%)
Jun 02, 2010 10.34 10.57 10.20 10.55 30,099 +0.30(+2.93%)
Jun 01, 2010 10.39 10.41 10.25 10.25 38,148 -0.23(-2.19%)
May 28, 2010 10.59 10.56 10.26 10.48 36,572 -0.11(-1.04%)
May 27, 2010 10.56 10.62 10.32 10.59 30,889 +0.24(+2.32%)
May 26, 2010 10.16 10.55 10.14 10.35 117,924 +0.21(+2.07%)
May 25, 2010 10.25 10.28 10.05 10.14 43,398 -0.31(-2.97%)
May 24, 2010 10.60 10.64 10.33 10.45 31,957 -0.12(-1.14%)
May 21, 2010 10.37 10.81 10.19 10.57 77,063 +0.11(+1.05%)
May 20, 2010 10.33 10.51 10.25 10.46 60,994 -0.09(-0.85%)
May 19, 2010 10.52 10.65 10.25 10.55 76,866 -0.02(-0.19%)
May 18, 2010 10.79 10.86 10.48 10.57 64,251 -0.09(-0.84%)
May 17, 2010 10.88 11.06 10.50 10.66 78,524 -0.14(-1.30%)
May 14, 2010 10.70 10.97 10.67 10.80 50,293 +0.02(+0.19%)
May 13, 2010 10.55 10.92 10.53 10.78 111,990 +0.18(+1.70%)
May 12, 2010 10.42 10.68 10.32 10.60 70,240 +0.23(+2.22%)
May 11, 2010 10.36 10.55 10.32 10.37 79,160 -0.10(-0.96%)
May 10, 2010 10.22 10.48 10.09 10.47 63,455 +0.47(+4.70%)
May 07, 2010 10.00 10.23 9.906 10.00 65,582 -0.08(-0.79%)
May 06, 2010 10.32 10.40 10.00 10.08 70,139 -0.32(-3.08%)
May 05, 2010 10.68 10.76 10.29 10.40 72,094 -0.36(-3.35%)
May 04, 2010 10.73 10.85 10.45 10.76 81,918 -0.13(-1.19%)
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.