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 28, 2007 11.91 12.08 11.88 11.97 117,046 +0.03(+0.25%)
Sep 27, 2007 11.97 11.99 11.83 11.94 71,218 -0.03(-0.25%)
Sep 26, 2007 11.90 11.98 11.78 11.97 59,688 +0.13(+1.10%)
Sep 25, 2007 11.77 11.93 11.77 11.84 89,733 -0.03(-0.25%)
Sep 24, 2007 11.88 11.99 11.87 11.87 106,855 -0.04(-0.34%)
Sep 21, 2007 11.99 11.99 11.86 11.91 139,997 +0.02(+0.17%)
Sep 20, 2007 11.82 11.95 11.76 11.89 169,848 +0.01(+0.08%)
Sep 19, 2007 11.99 11.99 11.81 11.88 138,574 -0.05(-0.42%)
Sep 18, 2007 11.86 11.96 11.74 11.93 143,363 +0.11(+0.93%)
Sep 17, 2007 11.88 11.97 11.73 11.82 87,699 -0.14(-1.17%)
Sep 14, 2007 11.80 11.96 11.63 11.96 140,746 +0.08(+0.67%)
Sep 13, 2007 11.85 11.98 11.75 11.88 105,403 +0.10(+0.85%)
Sep 12, 2007 11.88 11.95 11.78 11.78 67,253 -0.12(-1.01%)
Sep 11, 2007 11.78 11.94 11.71 11.90 110,450 +0.16(+1.36%)
Sep 10, 2007 11.91 11.93 11.58 11.74 93,839 -0.12(-1.01%)
Sep 07, 2007 11.76 11.97 11.76 11.86 84,595 +0.08(+0.68%)
Sep 06, 2007 12.00 12.06 11.72 11.78 99,606 -0.20(-1.67%)
Sep 05, 2007 11.97 12.05 11.95 11.98 90,732 -0.02(-0.17%)
Sep 04, 2007 12.10 12.19 12.00 12.00 92,887 -0.14(-1.15%)
Aug 31, 2007 12.12 12.17 11.81 12.14 108,874 +0.14(+1.17%)
Aug 30, 2007 11.92 12.10 11.91 12.00 84,278 +0.01(+0.08%)
Aug 29, 2007 11.77 12.00 11.61 11.99 71,431 +0.26(+2.22%)
Aug 28, 2007 11.91 11.95 11.72 11.73 83,518 -0.20(-1.68%)
Aug 27, 2007 11.97 12.11 11.91 11.93 55,680 -0.07(-0.58%)
Aug 24, 2007 11.94 12.03 11.91 12.00 112,184 +0.05(+0.42%)
Aug 23, 2007 12.02 12.11 11.93 11.95 153,949 -0.02(-0.17%)
Aug 22, 2007 12.00 12.17 11.96 11.97 188,206 +0.01(+0.08%)
Aug 21, 2007 12.10 12.12 11.91 11.96 162,090 -0.14(-1.16%)
Aug 20, 2007 12.39 12.46 12.06 12.10 99,375 -0.17(-1.39%)
Aug 17, 2007 12.38 12.50 12.10 12.27 192,156 +0.26(+2.16%)
Aug 16, 2007 11.90 12.03 11.80 12.01 366,313 +0.09(+0.76%)
Aug 15, 2007 11.94 12.08 11.91 11.92 210,876 -0.05(-0.42%)
Aug 14, 2007 12.19 12.35 11.94 11.97 218,401 -0.20(-1.64%)
Aug 13, 2007 12.73 12.94 11.96 12.17 380,509 -0.44(-3.49%)
Aug 10, 2007 12.52 13.09 12.01 12.61 507,216 +0.10(+0.80%)
Aug 09, 2007 13.03 13.37 12.50 12.51 756,625 -0.25(-1.96%)
Aug 08, 2007 12.26 12.91 12.26 12.76 709,373 +0.64(+5.28%)
Aug 07, 2007 11.84 12.39 11.84 12.12 436,422 +0.38(+3.24%)
Aug 06, 2007 11.53 11.77 11.41 11.74 335,336 +0.22(+1.91%)
Aug 03, 2007 11.56 11.72 11.49 11.52 312,492 -0.18(-1.54%)
Aug 02, 2007 11.42 11.74 11.30 11.70 481,283 +0.29(+2.54%)
Aug 01, 2007 11.43 11.57 11.28 11.41 335,684 -0.04(-0.35%)
Jul 31, 2007 11.52 11.59 11.27 11.45 309,999 +0.02(+0.17%)
Jul 30, 2007 11.73 11.73 11.32 11.43 804,300 -0.27(-2.31%)
Jul 27, 2007 12.64 13.10 11.60 11.70 1,372,629 -1.43(-10.89%)
Jul 26, 2007 13.06 13.38 12.93 13.13 416,838 -0.02(-0.15%)
Jul 25, 2007 13.22 13.49 13.12 13.15 222,183 -0.07(-0.53%)
Jul 24, 2007 13.68 13.69 13.17 13.22 424,292 -0.48(-3.50%)
Jul 23, 2007 13.75 13.88 13.60 13.70 227,495 +0.00(+0.00%)
Jul 20, 2007 13.73 13.80 13.66 13.70 379,013 -0.06(-0.44%)
Jul 19, 2007 13.74 13.83 13.71 13.76 94,730 +0.01(+0.07%)
Jul 18, 2007 13.73 13.80 13.70 13.75 191,745 +0.03(+0.22%)
Jul 17, 2007 13.74 13.83 13.71 13.72 110,264 -0.02(-0.15%)
Jul 16, 2007 13.77 13.90 13.72 13.74 246,405 -0.02(-0.15%)
Jul 13, 2007 13.85 13.91 13.73 13.76 398,296 -0.06(-0.43%)
Jul 12, 2007 13.87 14.00 13.75 13.82 417,943 -0.05(-0.36%)
Jul 11, 2007 13.82 14.00 13.80 13.87 133,216 +0.06(+0.43%)
Jul 10, 2007 14.26 14.26 13.71 13.81 222,385 -0.46(-3.22%)
Jul 09, 2007 14.00 14.35 14.00 14.27 127,093 +0.31(+2.22%)
Jul 06, 2007 14.00 14.06 13.90 13.96 115,770 -0.01(-0.07%)
Jul 05, 2007 13.88 14.03 13.82 13.97 132,086 +0.10(+0.72%)
Jul 03, 2007 13.96 13.96 13.80 13.87 83,659 -0.13(-0.93%)
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.