Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.77 22.18 21.41 22.14 294,190 +0.52(+2.41%)
Aug 30, 2012 21.80 21.91 21.61 21.62 167,235 -0.31(-1.41%)
Aug 29, 2012 23.15 23.24 21.63 21.93 795,582 -0.17(-0.77%)
Aug 27, 2012 20.97 22.30 20.97 22.10 488,261 +0.60(+2.79%)
Aug 24, 2012 21.07 21.60 20.56 21.50 430,619 +0.34(+1.61%)
Aug 23, 2012 20.91 21.58 20.78 21.16 602,140 +0.16(+0.76%)
Aug 22, 2012 20.71 21.15 20.31 21.00 288,772 +0.24(+1.16%)
Aug 21, 2012 20.48 21.31 20.33 20.76 386,172 +0.36(+1.76%)
Aug 20, 2012 19.64 20.46 19.59 20.40 261,821 +0.61(+3.08%)
Aug 17, 2012 19.17 19.85 19.05 19.79 158,252 +0.60(+3.13%)
Aug 16, 2012 19.12 19.32 18.94 19.19 161,165 +0.06(+0.31%)
Aug 15, 2012 18.75 19.27 18.62 19.13 305,877 +0.29(+1.54%)
Aug 14, 2012 19.75 19.82 18.77 18.84 453,783 -0.80(-4.07%)
Aug 13, 2012 19.70 19.93 19.52 19.64 288,555 -0.06(-0.30%)
Aug 10, 2012 20.27 20.28 19.54 19.70 367,558 -0.58(-2.86%)
Aug 09, 2012 20.82 20.99 20.25 20.28 222,468 -0.50(-2.41%)
Aug 08, 2012 21.35 21.57 20.67 20.78 156,683 -0.55(-2.58%)
Aug 07, 2012 20.66 21.76 20.50 21.33 355,348 +1.03(+5.07%)
Aug 06, 2012 20.44 20.84 20.24 20.30 144,448 -0.20(-0.98%)
Aug 03, 2012 20.38 20.78 20.13 20.50 294,403 +0.44(+2.19%)
Aug 02, 2012 20.00 20.38 19.91 20.06 319,925 -0.05(-0.25%)
Aug 01, 2012 21.15 21.18 20.11 20.11 328,566 -1.04(-4.92%)
Jul 31, 2012 20.99 21.38 20.95 21.15 408,577 +0.15(+0.71%)
Jul 30, 2012 21.18 21.38 20.76 21.00 381,492 -0.34(-1.59%)
Jul 27, 2012 20.79 21.73 20.14 21.34 390,804 +0.69(+3.34%)
Jul 26, 2012 23.22 23.91 19.59 20.65 1,750,990 -3.59(-14.81%)
Jul 25, 2012 24.24 24.75 23.71 24.24 298,588 +0.22(+0.92%)
Jul 24, 2012 24.09 24.09 23.47 24.02 182,169 +0.02(+0.08%)
Jul 23, 2012 25.02 25.05 23.00 24.00 289,785 -1.47(-5.77%)
Jul 20, 2012 24.90 25.53 24.61 25.47 211,959 +0.40(+1.60%)
Jul 19, 2012 24.65 25.50 24.65 25.07 198,796 +0.63(+2.58%)
Jul 18, 2012 23.73 24.47 23.37 24.44 107,400 +0.65(+2.73%)
Jul 17, 2012 23.56 23.85 23.20 23.79 102,292 +0.31(+1.32%)
Jul 16, 2012 24.03 24.88 23.28 23.48 115,746 -0.67(-2.77%)
Jul 13, 2012 23.99 24.95 23.99 24.15 162,096 +0.24(+1.00%)
Jul 12, 2012 22.92 24.10 22.35 23.91 178,767 +0.76(+3.28%)
Jul 11, 2012 23.35 23.68 22.67 23.15 148,900 -0.20(-0.86%)
Jul 10, 2012 24.07 24.42 23.17 23.35 114,756 -0.51(-2.14%)
Jul 09, 2012 24.21 24.99 23.77 23.86 144,965 -0.45(-1.85%)
Jul 06, 2012 24.43 24.43 23.51 24.31 189,574 -0.53(-2.13%)
Jul 05, 2012 24.71 25.26 24.54 24.84 107,284 -0.04(-0.16%)
Jul 03, 2012 24.73 25.08 24.33 24.88 131,451 +0.36(+1.47%)
Jul 02, 2012 24.86 24.89 23.89 24.52 249,380 -0.15(-0.61%)
Jun 29, 2012 23.31 24.97 23.19 24.67 391,401 +2.04(+9.01%)
Jun 28, 2012 22.66 22.80 22.21 22.63 145,134 -0.19(-0.83%)
Jun 27, 2012 22.80 22.95 22.40 22.82 126,262 +0.11(+0.48%)
Jun 26, 2012 22.42 22.94 22.42 22.71 112,446 +0.29(+1.29%)
Jun 25, 2012 22.67 22.71 22.21 22.42 244,236 -0.61(-2.65%)
Jun 22, 2012 22.83 23.08 22.49 23.03 440,696 +0.37(+1.63%)
Jun 21, 2012 22.81 23.01 22.49 22.66 211,726 -0.14(-0.61%)
Jun 20, 2012 23.64 23.64 22.70 22.80 209,179 -0.84(-3.55%)
Jun 19, 2012 22.51 24.10 22.39 23.64 344,326 +1.28(+5.72%)
Jun 18, 2012 23.17 23.17 22.02 22.36 377,391 -0.95(-4.08%)
Jun 15, 2012 23.12 23.45 22.69 23.31 250,537 +0.19(+0.82%)
Jun 14, 2012 23.27 23.75 22.70 23.12 218,857 -0.06(-0.26%)
Jun 13, 2012 23.52 23.95 22.68 23.18 536,074 +0.08(+0.35%)
Jun 12, 2012 22.42 23.11 22.09 23.10 304,010 +0.76(+3.40%)
Jun 11, 2012 23.68 23.71 22.34 22.34 304,438 -1.18(-5.02%)
Jun 08, 2012 23.01 23.67 22.63 23.52 222,482 +0.52(+2.26%)
Jun 07, 2012 23.35 23.61 22.85 23.00 274,747 -0.01(-0.04%)
Jun 06, 2012 22.71 23.45 22.57 23.01 212,390 +0.56(+2.49%)
Jun 05, 2012 22.18 22.55 21.82 22.45 390,333 +0.20(+0.90%)
Jun 04, 2012 22.83 23.00 22.12 22.25 256,726 -0.57(-2.50%)
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.