Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.66 13.80 13.53 13.65 121,089 -0.02(-0.15%)
May 30, 2007 13.60 13.68 13.29 13.67 100,300 +0.00(+0.00%)
May 29, 2007 13.59 13.71 13.40 13.67 108,697 +0.14(+1.03%)
May 25, 2007 13.68 13.70 13.47 13.53 211,843 -0.12(-0.88%)
May 24, 2007 13.66 13.92 13.53 13.65 199,887 -0.05(-0.36%)
May 23, 2007 13.75 13.95 13.58 13.70 206,130 -0.05(-0.36%)
May 22, 2007 13.72 13.83 13.47 13.75 179,460 -0.01(-0.07%)
May 21, 2007 13.52 13.79 13.40 13.76 191,819 +0.19(+1.40%)
May 18, 2007 13.60 13.60 13.46 13.57 163,622 -0.02(-0.15%)
May 17, 2007 13.53 13.63 13.45 13.59 163,093 -0.01(-0.07%)
May 16, 2007 13.74 13.82 13.43 13.60 218,410 -0.12(-0.87%)
May 15, 2007 13.65 13.98 13.60 13.72 278,380 +0.04(+0.29%)
May 14, 2007 13.74 13.85 13.63 13.68 425,443 -0.07(-0.51%)
May 11, 2007 13.97 14.04 13.75 13.75 301,629 -0.04(-0.29%)
May 10, 2007 13.99 14.00 13.77 13.79 238,212 -0.29(-2.06%)
May 09, 2007 13.95 14.21 13.94 14.08 178,861 +0.03(+0.21%)
May 08, 2007 14.12 14.18 13.96 14.05 390,423 -0.15(-1.06%)
May 07, 2007 14.02 14.25 13.99 14.20 189,929 +0.14(+1.00%)
May 04, 2007 14.11 14.16 13.75 14.06 327,649 -0.02(-0.14%)
May 03, 2007 14.16 14.26 13.98 14.08 219,196 -0.12(-0.85%)
May 02, 2007 13.89 14.32 13.86 14.20 216,405 +0.29(+2.08%)
May 01, 2007 14.09 14.11 13.75 13.91 446,486 -0.20(-1.42%)
Apr 30, 2007 14.52 14.52 14.09 14.11 394,976 -0.35(-2.42%)
Apr 27, 2007 14.25 14.71 14.02 14.46 780,746 +0.20(+1.40%)
Apr 26, 2007 13.92 14.36 13.90 14.26 564,865 +0.20(+1.42%)
Apr 25, 2007 13.60 14.11 13.55 14.06 822,196 +0.51(+3.76%)
Apr 24, 2007 13.40 13.78 13.40 13.55 680,861 +0.22(+1.65%)
Apr 23, 2007 12.98 13.47 12.94 13.33 1,187,221 +0.45(+3.49%)
Apr 20, 2007 13.71 14.07 12.70 12.88 2,944,590 -2.47(-16.09%)
Apr 19, 2007 15.28 15.50 15.01 15.35 633,103 +0.09(+0.59%)
Apr 18, 2007 14.78 15.29 14.71 15.26 405,053 +0.38(+2.55%)
Apr 17, 2007 14.86 14.98 14.70 14.88 190,059 +0.09(+0.61%)
Apr 16, 2007 14.89 15.07 14.65 14.79 212,643 -0.01(-0.07%)
Apr 13, 2007 14.61 14.91 14.59 14.80 192,728 +0.24(+1.65%)
Apr 12, 2007 14.21 14.63 14.10 14.56 138,607 +0.29(+2.03%)
Apr 11, 2007 14.48 14.48 14.09 14.27 105,182 -0.16(-1.11%)
Apr 10, 2007 14.33 14.55 14.15 14.43 125,773 +0.04(+0.28%)
Apr 09, 2007 14.59 14.65 14.38 14.39 207,955 -0.20(-1.37%)
Apr 05, 2007 14.74 14.74 14.43 14.59 114,645 -0.20(-1.35%)
Apr 04, 2007 14.30 14.82 14.30 14.79 215,212 +0.47(+3.28%)
Apr 03, 2007 14.33 14.53 14.16 14.32 247,730 +0.04(+0.28%)
Apr 02, 2007 14.35 14.40 14.05 14.28 224,606 -0.09(-0.63%)
Mar 30, 2007 14.10 14.38 14.10 14.37 259,353 +0.27(+1.91%)
Mar 29, 2007 14.20 14.20 13.97 14.10 138,880 +0.05(+0.36%)
Mar 28, 2007 13.94 14.07 13.94 14.05 233,608 +0.01(+0.07%)
Mar 27, 2007 13.96 14.15 13.89 14.04 163,073 +0.05(+0.36%)
Mar 26, 2007 14.16 14.24 13.98 13.99 158,390 -0.17(-1.20%)
Mar 23, 2007 14.36 14.45 14.12 14.16 90,042 -0.14(-0.98%)
Mar 22, 2007 14.61 14.63 14.08 14.30 153,565 -0.30(-2.05%)
Mar 21, 2007 14.20 14.60 14.08 14.60 149,785 +0.40(+2.82%)
Mar 20, 2007 14.24 14.30 14.01 14.20 176,622 -0.10(-0.70%)
Mar 19, 2007 14.30 14.49 14.19 14.30 287,071 +0.10(+0.70%)
Mar 16, 2007 14.20 14.41 14.08 14.20 293,622 +0.02(+0.14%)
Mar 15, 2007 14.18 14.35 14.09 14.18 206,065 -0.03(-0.21%)
Mar 14, 2007 14.75 14.77 14.17 14.21 362,276 -0.57(-3.86%)
Mar 13, 2007 14.91 14.91 14.67 14.78 207,701 -0.13(-0.87%)
Mar 12, 2007 14.96 15.02 14.85 14.91 158,756 +0.00(+0.00%)
Mar 09, 2007 15.16 15.16 14.77 14.91 153,426 -0.07(-0.47%)
Mar 08, 2007 15.28 15.28 14.82 14.98 202,797 -0.01(-0.07%)
Mar 07, 2007 15.15 15.21 14.85 14.99 181,666 -0.19(-1.25%)
Mar 06, 2007 15.16 15.30 15.00 15.18 155,241 +0.19(+1.27%)
Mar 05, 2007 14.86 15.34 14.85 14.99 252,471 +0.03(+0.20%)
Mar 02, 2007 15.19 15.53 14.92 14.96 195,584 -0.36(-2.35%)
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.