Stamps.com Inc (NQ: STMP )

231.63 USD -10.37 (-4.29%)
Official Closing Price Updated: 7:10 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.85 12.00 11.30 11.67 245,673 -0.05(-0.43%)
Sep 29, 2008 11.62 11.89 11.38 11.72 221,789 +0.01(+0.09%)
Sep 26, 2008 11.79 12.37 11.71 11.71 151,179 -0.14(-1.18%)
Sep 25, 2008 11.76 11.97 11.69 11.85 184,455 +0.06(+0.51%)
Sep 24, 2008 12.17 13.19 11.75 11.79 245,905 -0.39(-3.20%)
Sep 23, 2008 12.89 13.05 12.03 12.18 188,499 -0.77(-5.95%)
Sep 22, 2008 14.05 14.10 12.64 12.95 404,465 -1.34(-9.38%)
Sep 19, 2008 15.22 15.22 14.11 14.29 436,035 +0.48(+3.48%)
Sep 18, 2008 13.00 13.91 12.37 13.81 246,916 +1.04(+8.14%)
Sep 17, 2008 13.99 14.25 12.77 12.77 193,020 -1.45(-10.20%)
Sep 16, 2008 13.22 14.47 13.22 14.22 196,334 +0.70(+5.18%)
Sep 15, 2008 13.94 14.78 13.32 13.52 209,825 -0.22(-1.60%)
Sep 12, 2008 13.82 14.09 13.70 13.74 125,048 -0.23(-1.65%)
Sep 11, 2008 13.59 14.36 13.50 13.97 179,236 +0.19(+1.38%)
Sep 10, 2008 13.85 14.49 13.61 13.78 162,135 +0.13(+0.95%)
Sep 09, 2008 14.27 14.75 13.65 13.65 185,132 -0.65(-4.55%)
Sep 08, 2008 14.34 14.51 14.15 14.30 133,524 +0.33(+2.36%)
Sep 05, 2008 13.63 14.03 13.52 13.97 103,253 +0.25(+1.82%)
Sep 04, 2008 13.83 14.12 13.72 13.72 113,966 -0.27(-1.93%)
Sep 03, 2008 13.62 14.43 13.23 13.99 144,958 +0.29(+2.12%)
Sep 02, 2008 13.89 13.96 13.08 13.70 127,975 -0.03(-0.22%)
Aug 29, 2008 13.57 13.94 13.01 13.73 136,086 +0.10(+0.73%)
Aug 28, 2008 13.20 13.68 13.02 13.63 164,764 +0.45(+3.41%)
Aug 27, 2008 13.20 13.33 13.13 13.18 122,269 -0.06(-0.45%)
Aug 26, 2008 13.46 13.48 13.10 13.24 76,181 -0.24(-1.78%)
Aug 25, 2008 13.64 13.74 13.28 13.48 61,486 -0.27(-1.96%)
Aug 22, 2008 13.58 14.15 13.49 13.75 62,881 +0.24(+1.78%)
Aug 21, 2008 13.63 13.69 13.30 13.51 56,176 -0.24(-1.75%)
Aug 20, 2008 13.78 13.98 13.28 13.75 78,348 +0.02(+0.15%)
Aug 19, 2008 13.54 13.94 13.54 13.73 86,788 +0.09(+0.66%)
Aug 18, 2008 13.70 13.96 13.23 13.64 59,236 -0.07(-0.51%)
Aug 15, 2008 13.95 14.00 13.57 13.71 101,389 -0.09(-0.65%)
Aug 14, 2008 13.97 14.28 13.79 13.80 80,988 -0.24(-1.71%)
Aug 13, 2008 13.87 14.15 13.48 14.04 81,194 +0.18(+1.30%)
Aug 12, 2008 13.96 13.96 13.28 13.86 164,858 -0.20(-1.42%)
Aug 11, 2008 13.80 14.08 13.73 14.06 118,839 +0.27(+1.96%)
Aug 08, 2008 13.68 14.05 13.27 13.79 156,785 +0.07(+0.51%)
Aug 07, 2008 13.81 14.03 13.71 13.72 138,392 -0.17(-1.22%)
Aug 06, 2008 13.78 14.01 13.60 13.89 132,809 +0.05(+0.36%)
Aug 05, 2008 13.68 13.97 13.58 13.84 109,476 +0.37(+2.75%)
Aug 04, 2008 13.46 13.70 13.16 13.47 92,540 -0.04(-0.30%)
Aug 01, 2008 13.66 13.91 13.10 13.51 99,675 -0.10(-0.73%)
Jul 31, 2008 13.36 13.97 13.36 13.61 166,389 +0.14(+1.04%)
Jul 30, 2008 13.53 13.83 13.23 13.47 141,830 +0.04(+0.30%)
Jul 29, 2008 13.43 13.81 13.40 13.43 145,005 -0.06(-0.44%)
Jul 28, 2008 13.31 14.12 13.26 13.49 183,504 +0.07(+0.52%)
Jul 25, 2008 13.89 13.89 13.10 13.42 221,903 -0.29(-2.12%)
Jul 24, 2008 13.94 14.01 13.56 13.71 367,027 -0.15(-1.08%)
Jul 23, 2008 13.16 13.87 13.16 13.86 302,660 +0.43(+3.20%)
Jul 22, 2008 12.86 13.69 12.80 13.43 127,727 +0.12(+0.90%)
Jul 21, 2008 12.90 13.38 12.73 13.31 125,376 +0.41(+3.18%)
Jul 18, 2008 12.96 13.32 12.65 12.90 107,240 -0.12(-0.92%)
Jul 17, 2008 13.10 13.30 12.65 13.02 108,037 -0.12(-0.91%)
Jul 16, 2008 12.13 13.18 12.13 13.14 167,817 +1.15(+9.59%)
Jul 15, 2008 12.29 12.70 11.88 11.99 289,444 -0.49(-3.93%)
Jul 14, 2008 12.83 12.98 12.23 12.48 171,964 -0.22(-1.73%)
Jul 11, 2008 12.94 13.32 12.42 12.70 256,662 -0.38(-2.91%)
Jul 10, 2008 12.98 13.29 12.80 13.08 200,307 +0.12(+0.93%)
Jul 09, 2008 12.66 13.61 12.66 12.96 197,979 +0.33(+2.61%)
Jul 08, 2008 12.00 12.89 11.93 12.63 320,613 +0.68(+5.69%)
Jul 07, 2008 12.39 12.68 11.94 11.95 130,125 -0.37(-3.00%)
Jul 04, 2008 12.13 12.56 12.07 12.32 46,587 +0.00(+0.00%)
Jul 03, 2008 12.13 12.56 12.07 12.32 46,587 +0.27(+2.24%)
Jul 02, 2008 12.35 12.56 12.00 12.05 186,278 -0.34(-2.74%)
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.