Stamps.com Inc (NQ: STMP )

178.43 USD -2.74 (-1.51%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.10 15.00 13.83 14.92 597,500 +0.82(+5.82%)
Aug 30, 2004 14.26 14.26 14.00 14.10 257,100 -0.10(-0.70%)
Aug 27, 2004 14.20 14.30 14.00 14.20 273,300 +0.19(+1.36%)
Aug 26, 2004 14.13 14.44 13.75 14.01 276,100 +0.11(+0.79%)
Aug 25, 2004 13.94 14.10 13.62 13.90 235,500 -0.22(-1.56%)
Aug 24, 2004 13.87 14.43 13.76 14.12 458,200 +0.37(+2.69%)
Aug 23, 2004 13.94 14.25 13.36 13.75 332,800 -0.25(-1.79%)
Aug 20, 2004 13.75 14.96 13.59 14.00 1,279,900 +0.41(+3.02%)
Aug 19, 2004 13.10 13.75 12.72 13.59 403,000 +0.70(+5.43%)
Aug 18, 2004 11.80 13.58 11.62 12.89 773,400 +1.18(+10.08%)
Aug 17, 2004 11.55 11.95 11.28 11.71 546,700 +0.16(+1.39%)
Aug 16, 2004 11.60 12.19 11.18 11.55 788,300 -0.04(-0.35%)
Aug 13, 2004 9.790 12.57 9.650 11.59 2,843,400 +1.99(+20.73%)
Aug 12, 2004 9.670 9.850 9.500 9.600 197,300 +0.01(+0.10%)
Aug 11, 2004 9.760 9.800 9.340 9.590 152,200 +0.09(+0.95%)
Aug 10, 2004 9.400 9.730 9.390 9.500 210,500 +0.32(+3.49%)
Aug 09, 2004 9.050 9.280 8.960 9.180 113,500 +0.07(+0.77%)
Aug 06, 2004 9.470 9.470 8.940 9.110 243,600 -0.35(-3.70%)
Aug 05, 2004 10.01 10.02 9.460 9.460 132,100 -0.69(-6.80%)
Aug 04, 2004 9.700 10.18 9.700 10.15 196,400 +0.36(+3.68%)
Aug 03, 2004 10.20 10.20 9.770 9.790 181,400 -0.41(-4.02%)
Aug 02, 2004 10.19 10.41 10.13 10.20 117,900 -0.26(-2.49%)
Jul 30, 2004 10.38 10.50 9.950 10.46 99,800 +0.26(+2.55%)
Jul 29, 2004 10.23 10.24 9.871 10.20 70,000 +0.14(+1.39%)
Jul 28, 2004 9.890 10.25 9.600 10.06 39,500 -0.03(-0.30%)
Jul 27, 2004 9.710 10.11 9.560 10.09 72,800 +0.54(+5.65%)
Jul 26, 2004 9.560 9.710 9.500 9.550 66,900 -0.05(-0.52%)
Jul 23, 2004 9.840 9.920 9.470 9.600 91,400 -0.06(-0.62%)
Jul 22, 2004 10.14 10.20 9.450 9.660 218,700 +0.19(+2.01%)
Jul 21, 2004 10.00 10.00 9.470 9.470 153,500 -0.73(-7.16%)
Jul 20, 2004 9.600 10.29 9.420 10.20 160,400 +0.97(+10.51%)
Jul 19, 2004 9.890 9.890 9.110 9.230 122,800 -0.41(-4.25%)
Jul 16, 2004 10.04 10.09 9.540 9.640 114,100 -0.42(-4.17%)
Jul 15, 2004 10.20 10.33 10.00 10.06 328,100 +0.23(+2.34%)
Jul 14, 2004 9.790 10.11 9.710 9.830 125,200 -0.10(-1.01%)
Jul 13, 2004 9.540 10.37 9.340 9.930 485,700 +0.58(+6.20%)
Jul 12, 2004 9.310 9.580 9.280 9.350 94,700 +0.02(+0.21%)
Jul 09, 2004 9.380 9.530 9.150 9.330 77,900 +0.18(+1.97%)
Jul 08, 2004 9.010 9.270 9.000 9.150 134,600 +0.09(+0.99%)
Jul 07, 2004 9.040 9.250 8.960 9.060 255,600 -0.19(-2.05%)
Jul 06, 2004 9.460 9.500 9.000 9.250 64,100 -0.38(-3.95%)
Jul 02, 2004 9.850 9.930 9.620 9.630 98,600 -0.22(-2.23%)
Jul 01, 2004 10.10 10.25 9.780 9.850 113,500 -0.34(-3.34%)
Jun 30, 2004 10.26 10.50 10.15 10.19 279,300 -0.26(-2.49%)
Jun 29, 2004 10.30 10.89 10.27 10.45 188,200 -0.07(-0.67%)
Jun 28, 2004 10.78 10.78 10.13 10.52 125,700 +0.15(+1.45%)
Jun 25, 2004 10.70 10.98 10.27 10.37 502,500 -0.54(-4.95%)
Jun 24, 2004 11.12 11.12 10.60 10.91 146,400 -0.03(-0.27%)
Jun 23, 2004 11.00 11.00 10.70 10.94 223,700 -0.01(-0.09%)
Jun 22, 2004 11.02 11.02 10.81 10.95 114,000 +0.06(+0.55%)
Jun 21, 2004 11.00 11.10 10.75 10.89 127,600 -0.22(-1.98%)
Jun 18, 2004 11.35 11.70 11.10 11.11 146,700 -0.62(-5.29%)
Jun 17, 2004 11.88 11.90 11.32 11.73 81,100 -0.10(-0.85%)
Jun 16, 2004 12.29 12.48 11.61 11.83 149,700 -0.52(-4.21%)
Jun 15, 2004 12.56 12.89 12.30 12.35 167,300 -0.45(-3.52%)
Jun 14, 2004 12.66 13.00 12.66 12.80 82,700 -0.16(-1.23%)
Jun 10, 2004 12.84 13.03 12.67 12.96 45,500 +0.18(+1.41%)
Jun 09, 2004 12.80 13.05 12.77 12.78 29,400 -0.22(-1.69%)
Jun 08, 2004 12.80 13.00 12.80 13.00 26,000 +0.00(+0.00%)
Jun 07, 2004 13.15 13.15 12.90 13.00 44,800 +0.00(+0.00%)
Jun 04, 2004 13.00 13.05 12.90 13.00 38,500 +0.00(+0.00%)
Jun 03, 2004 13.28 13.28 12.90 13.00 67,800 -0.13(-0.99%)
Jun 02, 2004 13.00 13.29 12.90 13.13 12,300 -0.08(-0.61%)
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.