Stamps.com Inc (NQ: STMP )

186.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.400 9.950 9.140 9.760 204,061 +0.33(+3.50%)
Oct 30, 2008 9.960 9.960 9.380 9.430 214,302 -0.22(-2.28%)
Oct 29, 2008 10.39 10.39 9.620 9.650 253,221 -0.78(-7.48%)
Oct 28, 2008 10.45 10.55 9.650 10.43 225,501 +0.20(+1.96%)
Oct 27, 2008 10.28 10.74 10.21 10.23 254,214 -0.09(-0.87%)
Oct 24, 2008 9.500 10.87 9.380 10.32 432,977 +0.64(+6.61%)
Oct 23, 2008 10.26 10.75 9.590 9.680 285,463 -0.88(-8.33%)
Oct 22, 2008 10.63 10.77 10.26 10.56 156,913 -0.19(-1.77%)
Oct 21, 2008 10.55 10.78 10.53 10.75 125,221 +0.00(+0.00%)
Oct 20, 2008 10.81 11.02 10.53 10.75 130,625 +0.08(+0.75%)
Oct 17, 2008 10.87 10.99 10.34 10.67 325,563 -0.35(-3.18%)
Oct 16, 2008 10.73 11.12 10.61 11.02 284,332 +0.37(+3.47%)
Oct 15, 2008 11.52 11.74 10.60 10.65 156,145 -0.99(-8.51%)
Oct 14, 2008 12.46 12.46 11.49 11.64 148,906 -0.54(-4.43%)
Oct 13, 2008 11.43 12.20 11.14 12.18 153,601 +0.98(+8.75%)
Oct 10, 2008 10.07 11.37 9.960 11.20 718,962 +0.65(+6.16%)
Oct 09, 2008 11.08 11.30 10.50 10.55 364,629 -0.43(-3.92%)
Oct 08, 2008 10.98 11.37 10.81 10.98 386,832 -0.26(-2.31%)
Oct 07, 2008 11.17 11.28 10.84 11.24 198,023 +0.08(+0.72%)
Oct 06, 2008 10.87 11.21 10.59 11.16 318,603 +0.03(+0.27%)
Oct 03, 2008 11.42 11.51 11.05 11.13 157,957 -0.11(-0.98%)
Oct 02, 2008 11.06 11.42 11.06 11.24 203,209 -0.02(-0.18%)
Oct 01, 2008 11.50 11.57 10.82 11.26 254,980 -0.41(-3.51%)
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%)
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.