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 (%)
Nov 30, 2007 12.83 13.00 12.60 12.70 217,306 +0.08(+0.63%)
Nov 29, 2007 12.49 12.94 12.48 12.62 122,363 +0.03(+0.24%)
Nov 28, 2007 12.30 12.61 12.25 12.59 129,636 +0.36(+2.94%)
Nov 27, 2007 12.07 12.26 12.07 12.23 146,569 +0.22(+1.83%)
Nov 26, 2007 12.45 12.54 12.00 12.01 93,524 -0.44(-3.53%)
Nov 23, 2007 12.57 12.57 12.40 12.45 38,046 -0.05(-0.40%)
Nov 21, 2007 12.25 12.60 12.16 12.50 146,024 +0.24(+1.96%)
Nov 20, 2007 12.27 12.64 12.21 12.26 212,962 -0.04(-0.33%)
Nov 19, 2007 12.36 12.46 12.20 12.30 145,804 -0.20(-1.60%)
Nov 16, 2007 12.57 12.57 12.29 12.50 226,552 -0.04(-0.32%)
Nov 15, 2007 12.47 12.56 12.33 12.54 162,720 +0.04(+0.32%)
Nov 14, 2007 12.89 12.89 12.27 12.50 152,458 -0.25(-1.96%)
Nov 13, 2007 12.39 12.95 12.26 12.75 219,932 +0.52(+4.25%)
Nov 12, 2007 12.04 12.54 11.91 12.23 116,007 +0.16(+1.33%)
Nov 09, 2007 12.34 12.70 12.01 12.07 112,772 -0.46(-3.67%)
Nov 08, 2007 12.76 12.94 12.13 12.53 147,125 -0.13(-1.03%)
Nov 07, 2007 13.18 13.26 12.63 12.66 102,554 -0.67(-5.03%)
Nov 06, 2007 13.36 13.37 12.89 13.33 206,694 -0.02(-0.15%)
Nov 05, 2007 13.64 13.72 13.01 13.35 90,736 -0.45(-3.26%)
Nov 02, 2007 13.39 13.81 13.22 13.80 138,584 +0.53(+3.99%)
Nov 01, 2007 13.76 13.76 13.21 13.27 199,445 -0.61(-4.39%)
Oct 31, 2007 13.65 13.88 13.46 13.88 156,290 +0.28(+2.06%)
Oct 30, 2007 13.45 13.66 13.45 13.60 153,695 +0.12(+0.89%)
Oct 29, 2007 13.24 13.58 13.24 13.48 262,114 +0.24(+1.81%)
Oct 26, 2007 12.69 13.55 12.60 13.24 235,571 +0.38(+2.95%)
Oct 25, 2007 12.96 13.19 12.81 12.86 136,894 -0.14(-1.08%)
Oct 24, 2007 12.63 13.00 12.45 13.00 98,936 +0.26(+2.04%)
Oct 23, 2007 12.43 12.75 12.20 12.74 137,654 +0.36(+2.91%)
Oct 22, 2007 11.83 12.43 11.81 12.38 122,300 +0.43(+3.60%)
Oct 19, 2007 12.35 12.48 11.75 11.95 188,569 -0.40(-3.24%)
Oct 18, 2007 12.27 12.50 12.27 12.35 148,789 -0.02(-0.16%)
Oct 17, 2007 12.30 12.62 12.18 12.37 211,547 +0.14(+1.14%)
Oct 16, 2007 12.00 12.28 12.00 12.23 119,633 +0.23(+1.92%)
Oct 15, 2007 12.23 12.30 12.00 12.00 109,664 -0.26(-2.12%)
Oct 12, 2007 12.10 12.27 12.06 12.26 133,045 +0.15(+1.24%)
Oct 11, 2007 12.34 12.38 12.05 12.11 110,056 -0.14(-1.14%)
Oct 10, 2007 12.28 12.39 12.20 12.25 99,985 -0.05(-0.41%)
Oct 09, 2007 12.46 12.46 12.17 12.30 116,442 -0.11(-0.89%)
Oct 08, 2007 12.45 12.53 12.26 12.41 79,802 -0.09(-0.72%)
Oct 05, 2007 12.59 12.65 12.47 12.50 89,693 +0.00(+0.00%)
Oct 04, 2007 12.50 12.50 12.40 12.50 61,496 +0.04(+0.32%)
Oct 03, 2007 12.31 12.50 12.17 12.46 61,493 +0.10(+0.81%)
Oct 02, 2007 12.33 12.47 12.31 12.36 117,968 +0.04(+0.32%)
Oct 01, 2007 11.99 12.49 11.99 12.32 130,711 +0.35(+2.92%)
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%)
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.