Stamps.com Inc (NQ: STMP )

189.48 USD -2.14 (-1.12%)
Official Closing Price Updated: 6:07 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.80 13.17 12.48 12.48 155,365 -0.38(-2.95%)
Jun 27, 2008 12.68 13.18 12.68 12.86 393,381 +0.19(+1.50%)
Jun 26, 2008 12.81 12.91 12.59 12.67 198,424 -0.42(-3.21%)
Jun 25, 2008 12.78 13.27 12.78 13.09 113,872 +0.25(+1.95%)
Jun 24, 2008 13.33 13.33 12.80 12.84 82,579 -0.55(-4.11%)
Jun 23, 2008 13.86 13.86 13.34 13.39 88,545 -0.45(-3.25%)
Jun 20, 2008 13.57 13.87 13.49 13.84 228,213 +0.23(+1.69%)
Jun 19, 2008 13.79 13.79 13.38 13.61 75,028 -0.19(-1.38%)
Jun 18, 2008 13.89 14.22 13.74 13.80 115,875 -0.15(-1.08%)
Jun 17, 2008 14.17 14.17 13.77 13.95 71,533 -0.18(-1.27%)
Jun 16, 2008 13.74 14.13 13.41 14.13 93,602 +0.36(+2.61%)
Jun 13, 2008 13.90 14.07 13.53 13.77 117,782 +0.04(+0.29%)
Jun 12, 2008 14.17 14.29 13.70 13.73 83,376 -0.26(-1.86%)
Jun 11, 2008 14.24 14.44 13.90 13.99 168,164 -0.33(-2.30%)
Jun 10, 2008 14.35 14.48 14.11 14.32 170,733 -0.38(-2.59%)
Jun 09, 2008 14.80 15.02 14.60 14.70 123,922 -0.09(-0.61%)
Jun 06, 2008 15.62 15.62 14.79 14.79 164,143 -0.93(-5.92%)
Jun 05, 2008 15.23 15.82 15.17 15.72 174,439 +0.50(+3.29%)
Jun 04, 2008 14.31 15.23 14.28 15.22 154,662 +0.88(+6.14%)
Jun 03, 2008 14.32 14.66 14.06 14.34 177,460 +0.04(+0.28%)
Jun 02, 2008 14.54 14.83 13.70 14.30 250,218 -0.30(-2.05%)
May 30, 2008 14.43 14.65 14.32 14.60 253,864 +0.23(+1.60%)
May 29, 2008 14.34 14.54 14.07 14.37 215,503 +0.00(+0.00%)
May 28, 2008 14.64 14.70 14.04 14.37 212,784 -0.27(-1.84%)
May 27, 2008 13.53 15.00 13.45 14.64 350,456 +1.15(+8.52%)
May 26, 2008 13.39 13.69 13.36 13.49 66,962 +0.00(+0.00%)
May 23, 2008 13.39 13.69 13.36 13.49 66,962 +0.01(+0.07%)
May 22, 2008 13.39 13.69 13.31 13.48 115,773 +0.10(+0.75%)
May 21, 2008 13.85 13.85 13.19 13.38 128,697 -0.47(-3.39%)
May 20, 2008 13.79 13.86 13.63 13.85 96,273 +0.03(+0.22%)
May 19, 2008 13.88 14.03 13.65 13.82 99,842 -0.09(-0.65%)
May 16, 2008 14.00 14.00 13.40 13.91 151,032 +0.00(+0.00%)
May 15, 2008 13.62 13.98 13.37 13.91 122,058 +0.31(+2.28%)
May 14, 2008 13.86 14.08 13.60 13.60 105,215 -0.21(-1.52%)
May 13, 2008 13.75 14.00 13.54 13.81 110,690 +0.11(+0.80%)
May 12, 2008 13.51 13.89 13.48 13.70 137,522 +0.24(+1.78%)
May 09, 2008 13.17 13.59 13.17 13.46 122,251 +0.13(+0.98%)
May 08, 2008 13.34 13.52 13.12 13.33 107,178 -0.02(-0.15%)
May 07, 2008 13.70 14.11 13.30 13.35 103,835 -0.25(-1.84%)
May 06, 2008 13.74 13.89 13.60 13.60 146,979 -0.20(-1.45%)
May 05, 2008 13.85 14.16 13.67 13.80 123,649 -0.14(-1.00%)
May 02, 2008 14.13 14.28 13.93 13.94 153,008 -0.01(-0.07%)
May 01, 2008 13.72 14.38 13.67 13.95 169,856 +0.24(+1.75%)
Apr 30, 2008 13.64 13.98 13.54 13.71 185,946 +0.06(+0.44%)
Apr 29, 2008 13.52 13.72 13.42 13.65 131,002 +0.15(+1.11%)
Apr 28, 2008 13.26 13.67 13.00 13.50 158,387 +0.28(+2.12%)
Apr 25, 2008 11.95 13.30 11.95 13.22 172,082 +0.46(+3.61%)
Apr 24, 2008 12.04 12.97 11.98 12.76 453,768 +1.88(+17.28%)
Apr 23, 2008 10.65 10.95 10.55 10.88 119,281 +0.26(+2.45%)
Apr 22, 2008 10.74 10.87 10.54 10.62 97,447 -0.18(-1.67%)
Apr 21, 2008 10.69 10.92 10.50 10.80 72,992 +0.00(+0.00%)
Apr 18, 2008 10.98 10.98 10.55 10.80 162,084 -0.04(-0.37%)
Apr 17, 2008 10.56 10.90 10.46 10.84 50,019 +0.22(+2.07%)
Apr 16, 2008 10.58 10.63 10.45 10.62 118,333 +0.14(+1.34%)
Apr 15, 2008 10.46 10.57 10.35 10.48 110,111 +0.11(+1.06%)
Apr 14, 2008 10.53 10.62 10.35 10.37 63,499 -0.15(-1.43%)
Apr 11, 2008 10.51 10.94 10.50 10.52 110,875 -0.42(-3.84%)
Apr 10, 2008 10.80 11.01 10.80 10.94 57,793 +0.09(+0.83%)
Apr 09, 2008 11.01 11.13 10.76 10.85 76,578 -0.17(-1.54%)
Apr 08, 2008 10.72 11.04 10.53 11.02 76,839 +0.24(+2.23%)
Apr 07, 2008 11.01 11.10 10.61 10.78 73,690 -0.18(-1.64%)
Apr 04, 2008 10.79 11.00 10.76 10.96 93,669 +0.09(+0.83%)
Apr 03, 2008 10.80 10.99 10.69 10.87 127,711 -0.02(-0.18%)
Apr 02, 2008 10.81 10.99 10.69 10.89 100,672 +0.05(+0.46%)
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.