Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2006 18.23 18.51 17.63 17.69 293,391 -0.85(-4.59%)
Jul 28, 2006 18.37 18.74 18.30 18.54 246,753 +0.21(+1.14%)
Jul 27, 2006 18.70 19.03 18.33 18.33 342,465 -0.23(-1.26%)
Jul 26, 2006 17.61 18.73 17.29 18.57 508,042 +0.99(+5.63%)
Jul 25, 2006 17.02 17.74 15.79 17.58 2,488,997 -0.24(-1.36%)
Jul 24, 2006 16.81 18.42 17.00 17.82 802,155 +1.01(+5.99%)
Jul 21, 2006 17.07 17.28 16.70 16.81 347,109 -0.34(-1.97%)
Jul 20, 2006 17.68 17.86 17.13 17.15 328,675 -0.46(-2.61%)
Jul 19, 2006 17.13 17.85 17.02 17.61 536,489 +0.42(+2.42%)
Jul 18, 2006 17.70 18.09 16.81 17.19 1,039,447 -0.45(-2.56%)
Jul 17, 2006 17.91 18.26 17.53 17.65 580,772 -0.32(-1.79%)
Jul 14, 2006 18.64 18.90 17.91 17.97 713,394 -0.71(-3.81%)
Jul 13, 2006 19.29 19.30 18.66 18.68 380,194 -0.77(-3.97%)
Jul 12, 2006 19.66 19.75 19.26 19.45 349,468 -0.29(-1.45%)
Jul 11, 2006 20.04 20.04 19.33 19.74 566,950 -0.27(-1.34%)
Jul 10, 2006 20.81 21.02 19.87 20.01 425,953 -0.89(-4.28%)
Jul 07, 2006 20.95 21.35 20.68 20.90 371,748 +0.22(+1.05%)
Jul 06, 2006 21.27 21.27 20.34 20.68 539,091 -0.49(-2.34%)
Jul 05, 2006 22.57 22.88 20.99 21.18 1,053,109 -2.69(-11.27%)
Jul 03, 2006 24.18 24.33 23.81 23.87 176,215 -0.27(-1.11%)
Jun 30, 2006 24.37 24.46 24.07 24.14 431,887 +0.03(+0.14%)
Jun 29, 2006 23.48 24.45 23.48 24.10 519,393 +0.69(+2.96%)
Jun 28, 2006 23.94 24.11 22.78 23.41 230,606 -0.36(-1.53%)
Jun 27, 2006 25.10 25.32 23.68 23.77 194,283 -1.40(-5.55%)
Jun 26, 2006 24.81 25.51 24.67 25.17 99,360 +0.46(+1.86%)
Jun 23, 2006 24.53 25.09 24.35 24.71 79,304 +0.06(+0.25%)
Jun 22, 2006 24.81 24.99 24.37 24.65 151,303 -0.28(-1.11%)
Jun 21, 2006 24.21 25.04 24.20 24.92 128,842 +0.60(+2.46%)
Jun 20, 2006 24.15 24.79 24.15 24.33 191,977 +0.04(+0.18%)
Jun 19, 2006 24.35 24.60 24.03 24.28 231,298 -0.14(-0.57%)
Jun 16, 2006 24.29 24.89 24.07 24.42 451,742 +0.01(+0.04%)
Jun 15, 2006 23.46 24.76 23.42 24.41 301,801 +0.98(+4.18%)
Jun 14, 2006 23.51 23.88 22.99 23.43 453,425 -0.08(-0.33%)
Jun 13, 2006 24.01 24.71 23.29 23.51 735,243 -0.56(-2.34%)
Jun 12, 2006 25.47 25.57 24.01 24.07 465,669 -1.40(-5.48%)
Jun 09, 2006 25.70 26.11 24.98 25.47 453,809 -0.27(-1.04%)
Jun 08, 2006 27.41 27.57 25.24 25.74 987,794 -1.71(-6.23%)
Jun 07, 2006 28.38 28.48 27.40 27.45 408,221 -1.04(-3.65%)
Jun 06, 2006 28.72 28.90 28.14 28.49 695,547 -0.31(-1.08%)
Jun 05, 2006 28.37 29.49 28.37 28.80 2,702,809 +0.29(+1.00%)
Jun 02, 2006 28.11 28.54 27.49 28.52 396,032 -0.03(-0.12%)
Jun 01, 2006 27.33 28.55 27.16 28.55 632,284 +2.53(+9.74%)
May 31, 2006 25.79 26.04 25.26 26.02 314,599 +0.21(+0.81%)
May 30, 2006 27.24 27.61 25.70 25.81 395,152 -2.18(-7.78%)
May 26, 2006 28.30 28.30 27.35 27.99 190,239 -0.17(-0.62%)
May 25, 2006 27.22 28.31 26.89 28.16 496,312 +1.01(+3.71%)
May 24, 2006 25.59 27.27 25.35 27.15 493,872 +1.51(+5.89%)
May 23, 2006 25.72 26.20 25.51 25.64 349,155 +0.10(+0.37%)
May 22, 2006 25.38 25.92 24.65 25.55 391,283 -0.10(-0.37%)
May 19, 2006 25.77 25.82 25.42 25.64 309,340 -0.13(-0.50%)
May 18, 2006 26.29 26.41 25.55 25.77 325,572 -0.27(-1.03%)
May 17, 2006 25.13 26.43 25.13 26.04 315,083 +0.76(+3.02%)
May 16, 2006 25.91 26.10 24.99 25.28 267,628 -0.66(-2.54%)
May 15, 2006 26.24 27.01 25.43 25.94 289,729 -0.52(-1.97%)
May 12, 2006 26.94 27.19 26.25 26.46 300,564 -0.43(-1.61%)
May 11, 2006 27.14 27.24 26.34 26.89 337,423 -0.39(-1.43%)
May 10, 2006 27.04 27.48 26.69 27.28 186,497 +0.35(+1.29%)
May 09, 2006 26.63 27.07 26.57 26.94 436,195 +0.16(+0.58%)
May 08, 2006 26.77 26.78 26.30 26.78 290,548 +0.09(+0.33%)
May 05, 2006 26.92 27.01 26.23 26.69 255,075 +0.02(+0.06%)
May 04, 2006 26.30 27.00 25.99 26.68 200,133 +0.49(+1.86%)
May 03, 2006 25.95 26.77 25.91 26.19 190,291 +0.18(+0.70%)
May 02, 2006 26.38 26.47 25.90 26.01 313,827 -0.15(-0.56%)
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.