Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 4:56 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.20 13.40 12.00 13.30 1,337,600 +0.64(+5.06%)
Sep 29, 2004 12.07 13.16 12.05 12.66 421,300 +0.49(+4.03%)
Sep 28, 2004 12.91 13.08 12.12 12.17 742,500 -0.79(-6.10%)
Sep 27, 2004 12.55 13.39 12.54 12.96 618,300 -0.09(-0.69%)
Sep 24, 2004 13.55 13.92 13.02 13.05 543,800 -0.51(-3.76%)
Sep 23, 2004 13.88 14.04 12.85 13.56 2,786,700 -1.69(-11.08%)
Sep 22, 2004 16.55 16.83 15.12 15.25 967,300 -1.45(-8.68%)
Sep 21, 2004 16.85 16.86 16.45 16.70 188,000 -0.08(-0.48%)
Sep 20, 2004 16.87 16.92 16.52 16.78 198,200 -0.18(-1.06%)
Sep 17, 2004 17.40 17.65 16.60 16.96 284,100 -0.16(-0.93%)
Sep 16, 2004 16.46 17.24 16.35 17.12 366,200 +0.29(+1.72%)
Sep 15, 2004 16.61 17.00 15.68 16.83 914,100 -0.19(-1.12%)
Sep 14, 2004 17.12 17.35 16.33 17.02 346,600 -0.45(-2.58%)
Sep 13, 2004 17.22 17.75 17.18 17.47 664,500 +0.42(+2.46%)
Sep 10, 2004 15.89 17.10 15.64 17.05 583,600 +1.24(+7.84%)
Sep 09, 2004 16.09 16.10 15.55 15.81 445,300 -0.14(-0.88%)
Sep 08, 2004 16.13 16.27 15.53 15.95 616,000 +0.21(+1.33%)
Sep 07, 2004 16.94 17.07 15.64 15.74 574,900 -0.91(-5.48%)
Sep 03, 2004 17.00 17.15 16.40 16.65 615,800 -0.48(-2.79%)
Sep 02, 2004 16.30 17.63 15.70 17.13 2,575,800 +1.00(+6.20%)
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.