Stamps.com Inc (NQ: STMP )

181.17 USD +3.19 (+1.79%)
Official Closing Price Updated: 5:22 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 17.00 17.22 16.80 17.21 104,342 +0.21(+1.24%)
Sep 29, 2005 16.64 17.18 16.50 17.00 90,232 +0.24(+1.43%)
Sep 28, 2005 17.05 17.25 16.69 16.76 237,549 -0.36(-2.10%)
Sep 27, 2005 17.13 17.60 16.95 17.12 205,929 +0.04(+0.23%)
Sep 26, 2005 16.20 17.10 16.20 17.08 225,665 +0.85(+5.24%)
Sep 23, 2005 16.23 16.67 15.64 16.23 186,010 +0.24(+1.50%)
Sep 22, 2005 15.99 16.38 15.98 15.99 287,813 -0.15(-0.93%)
Sep 21, 2005 16.90 16.90 16.14 16.14 275,838 -0.79(-4.67%)
Sep 20, 2005 16.64 17.02 16.55 16.93 114,315 +0.46(+2.79%)
Sep 19, 2005 17.03 17.16 16.45 16.47 146,123 -0.52(-3.06%)
Sep 16, 2005 17.10 17.13 16.74 16.99 318,472 -0.01(-0.06%)
Sep 15, 2005 17.25 17.33 16.92 17.00 125,527 -0.31(-1.79%)
Sep 14, 2005 17.65 17.76 17.26 17.31 167,000 -0.39(-2.20%)
Sep 13, 2005 18.06 18.06 17.66 17.70 53,820 -0.29(-1.61%)
Sep 12, 2005 17.44 18.09 17.25 17.99 130,493 +0.55(+3.15%)
Sep 09, 2005 16.77 17.52 16.77 17.44 199,075 +0.57(+3.38%)
Sep 08, 2005 16.99 17.07 16.86 16.87 107,720 -0.19(-1.11%)
Sep 07, 2005 16.76 17.07 16.70 17.06 176,699 +0.17(+1.01%)
Sep 06, 2005 17.09 17.09 16.77 16.89 246,186 -0.19(-1.11%)
Sep 02, 2005 16.90 17.17 16.86 17.08 102,689 +0.13(+0.77%)
Sep 01, 2005 17.30 17.45 16.91 16.95 279,450 -0.40(-2.31%)
Aug 31, 2005 17.37 17.37 17.00 17.35 136,492 +0.07(+0.41%)
Aug 30, 2005 17.50 17.50 17.12 17.28 102,035 -0.22(-1.26%)
Aug 29, 2005 17.42 17.63 17.04 17.50 137,213 -0.03(-0.17%)
Aug 26, 2005 17.80 17.80 16.95 17.53 131,814 -0.15(-0.85%)
Aug 25, 2005 17.90 17.95 17.33 17.68 120,125 -0.25(-1.39%)
Aug 24, 2005 17.68 18.26 17.53 17.93 84,002 +0.15(+0.84%)
Aug 23, 2005 17.99 18.12 17.62 17.78 131,924 -0.19(-1.06%)
Aug 22, 2005 18.22 18.48 17.75 17.97 226,128 -0.17(-0.94%)
Aug 19, 2005 18.52 18.69 18.07 18.14 118,630 -0.47(-2.53%)
Aug 18, 2005 18.70 18.86 18.51 18.61 104,477 -0.24(-1.27%)
Aug 17, 2005 18.65 19.09 18.31 18.85 174,754 +0.11(+0.59%)
Aug 16, 2005 18.87 19.24 18.69 18.74 94,092 -0.04(-0.21%)
Aug 15, 2005 18.36 19.49 18.32 18.78 204,125 +0.47(+2.57%)
Aug 12, 2005 18.37 18.47 17.94 18.31 238,815 -0.58(-3.07%)
Aug 11, 2005 18.68 18.89 18.51 18.89 33,794 +0.31(+1.67%)
Aug 10, 2005 18.81 18.96 18.38 18.58 114,611 -0.23(-1.22%)
Aug 09, 2005 19.48 19.48 18.57 18.81 246,608 -0.49(-2.54%)
Aug 08, 2005 18.78 19.45 18.50 19.30 341,471 +0.52(+2.77%)
Aug 05, 2005 19.10 19.19 18.76 18.78 166,301 -0.38(-1.98%)
Aug 04, 2005 19.37 19.38 19.10 19.16 313,344 -0.29(-1.49%)
Aug 03, 2005 18.60 19.62 18.60 19.45 573,230 +0.98(+5.31%)
Aug 02, 2005 17.79 18.50 17.57 18.47 372,223 +0.66(+3.71%)
Aug 01, 2005 18.00 18.00 17.30 17.81 278,569 -0.11(-0.61%)
Jul 29, 2005 17.35 18.10 17.08 17.92 357,257 +0.61(+3.52%)
Jul 28, 2005 17.03 17.36 16.95 17.31 159,974 +0.24(+1.41%)
Jul 27, 2005 17.19 17.19 16.92 17.07 314,452 -0.03(-0.18%)
Jul 26, 2005 17.74 17.86 17.05 17.10 414,383 -0.68(-3.82%)
Jul 25, 2005 18.64 18.64 17.58 17.78 308,854 -0.72(-3.89%)
Jul 22, 2005 19.26 19.26 18.18 18.50 723,227 -1.17(-5.95%)
Jul 21, 2005 19.76 19.78 19.30 19.67 284,480 -0.01(-0.05%)
Jul 20, 2005 19.20 19.75 18.74 19.68 302,145 +0.69(+3.63%)
Jul 19, 2005 18.32 19.03 18.25 18.99 157,158 +0.79(+4.34%)
Jul 18, 2005 18.13 18.53 18.05 18.20 271,699 -0.25(-1.36%)
Jul 15, 2005 18.99 19.05 17.98 18.45 625,522 -0.66(-3.45%)
Jul 14, 2005 19.36 19.55 19.04 19.11 287,313 -0.11(-0.57%)
Jul 13, 2005 19.42 19.48 19.17 19.22 170,671 -0.51(-2.58%)
Jul 12, 2005 19.40 19.75 19.23 19.73 137,149 +0.33(+1.70%)
Jul 11, 2005 18.89 19.47 18.89 19.40 157,764 +0.47(+2.48%)
Jul 08, 2005 18.48 19.07 18.01 18.93 218,637 +0.39(+2.10%)
Jul 07, 2005 18.30 18.67 18.17 18.54 113,871 +0.06(+0.32%)
Jul 06, 2005 18.76 18.89 18.34 18.48 162,981 -0.41(-2.17%)
Jul 05, 2005 18.76 19.13 18.53 18.89 158,500 +0.04(+0.21%)
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.