Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.90 20.90 19.45 20.44 418,941 -0.83(-3.90%)
Sep 29, 2011 21.75 22.13 20.39 21.27 237,736 -0.15(-0.70%)
Sep 28, 2011 21.41 22.74 21.03 21.42 469,688 +0.01(+0.05%)
Sep 27, 2011 20.92 21.84 20.17 21.41 393,118 +0.86(+4.18%)
Sep 26, 2011 21.43 21.99 19.50 20.55 604,030 -1.17(-5.39%)
Sep 23, 2011 20.86 22.06 20.51 21.72 262,946 +0.77(+3.68%)
Sep 22, 2011 20.67 22.44 19.78 20.95 675,973 -0.66(-3.05%)
Sep 21, 2011 22.69 22.70 21.38 21.61 541,478 -1.07(-4.72%)
Sep 20, 2011 24.58 25.00 22.53 22.68 519,618 -1.10(-4.63%)
Sep 19, 2011 22.20 25.24 21.80 23.78 813,319 +1.38(+6.16%)
Sep 16, 2011 22.41 23.03 22.23 22.40 329,541 +0.15(+0.67%)
Sep 15, 2011 23.42 23.47 21.96 22.25 709,287 -0.90(-3.89%)
Sep 14, 2011 21.73 24.10 21.32 23.15 1,027,200 +2.23(+10.66%)
Sep 13, 2011 21.44 21.50 20.14 20.92 287,224 -0.24(-1.13%)
Sep 12, 2011 20.29 21.30 19.87 21.16 577,491 +1.72(+8.85%)
Sep 09, 2011 18.48 20.19 18.39 19.44 452,429 +0.87(+4.68%)
Sep 08, 2011 18.68 18.84 18.30 18.57 123,899 -0.26(-1.38%)
Sep 07, 2011 18.73 19.11 18.66 18.83 324,098 +0.28(+1.51%)
Sep 06, 2011 18.92 18.92 18.02 18.55 252,601 -0.69(-3.59%)
Sep 02, 2011 18.94 19.49 18.53 19.24 222,012 -0.08(-0.41%)
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.