Stamps.com Inc (NQ: STMP )

194.38 USD +7.11 (+3.80%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 10.29 10.75 10.29 10.56 96,373 +0.14(+1.34%)
Jan 30, 2008 10.51 10.98 10.41 10.42 201,904 -0.14(-1.33%)
Jan 29, 2008 10.41 10.67 10.24 10.56 83,908 +0.21(+2.03%)
Jan 28, 2008 10.03 10.52 10.00 10.35 57,759 +0.29(+2.88%)
Jan 25, 2008 10.24 10.45 10.00 10.06 94,233 -0.07(-0.69%)
Jan 24, 2008 10.57 10.76 10.00 10.13 173,834 -0.43(-4.07%)
Jan 23, 2008 10.20 10.77 10.06 10.56 115,967 +0.16(+1.54%)
Jan 22, 2008 8.960 10.59 8.470 10.40 181,983 +0.33(+3.28%)
Jan 21, 2008 10.26 10.58 10.01 10.07 162,453 +0.00(+0.00%)
Jan 18, 2008 10.26 10.58 10.01 10.07 162,453 -0.20(-1.95%)
Jan 17, 2008 10.85 10.93 10.27 10.27 117,274 -0.58(-5.35%)
Jan 16, 2008 10.53 11.00 10.50 10.85 98,212 +0.25(+2.36%)
Jan 15, 2008 10.93 10.93 10.34 10.60 145,443 -0.34(-3.11%)
Jan 14, 2008 10.84 11.05 10.75 10.94 144,836 +0.17(+1.58%)
Jan 11, 2008 11.14 11.47 10.74 10.77 167,901 -0.48(-4.27%)
Jan 10, 2008 11.18 11.37 11.12 11.25 208,684 -0.08(-0.71%)
Jan 09, 2008 11.37 11.49 11.19 11.33 109,929 -0.09(-0.79%)
Jan 08, 2008 11.75 11.99 11.40 11.42 167,082 -0.45(-3.79%)
Jan 07, 2008 11.99 12.10 11.74 11.87 144,384 -0.09(-0.75%)
Jan 04, 2008 11.88 12.15 11.85 11.96 152,462 -0.10(-0.83%)
Jan 03, 2008 11.93 12.30 11.86 12.06 117,889 +0.14(+1.17%)
Jan 02, 2008 12.13 12.25 11.84 11.92 121,740 -0.26(-2.13%)
Jan 01, 2008 12.19 12.38 12.18 12.18 146,866 +0.00(+0.00%)
Dec 31, 2007 12.19 12.38 12.18 12.18 146,866 -0.10(-0.81%)
Dec 28, 2007 12.45 12.81 12.25 12.28 216,110 -0.10(-0.81%)
Dec 27, 2007 12.78 12.85 12.36 12.38 254,225 -0.40(-3.13%)
Dec 26, 2007 12.75 13.00 12.73 12.78 239,926 -0.03(-0.23%)
Dec 24, 2007 12.94 12.99 12.69 12.81 119,938 -0.10(-0.77%)
Dec 21, 2007 12.76 12.94 12.66 12.91 690,694 +0.35(+2.79%)
Dec 20, 2007 12.11 12.59 12.06 12.56 120,935 +0.50(+4.15%)
Dec 19, 2007 12.02 12.11 11.98 12.06 94,388 +0.04(+0.33%)
Dec 18, 2007 11.71 12.05 11.58 12.02 165,417 +0.46(+3.98%)
Dec 17, 2007 11.80 12.05 11.56 11.56 112,541 -0.24(-2.03%)
Dec 14, 2007 12.18 12.38 11.80 11.80 191,190 -0.54(-4.38%)
Dec 13, 2007 12.47 12.58 12.08 12.34 131,503 -0.21(-1.67%)
Dec 12, 2007 12.79 12.92 12.38 12.55 98,724 +0.08(+0.64%)
Dec 11, 2007 12.93 13.11 12.47 12.47 126,831 -0.42(-3.26%)
Dec 10, 2007 12.90 13.11 12.88 12.89 88,779 +0.01(+0.08%)
Dec 07, 2007 13.15 13.23 12.80 12.88 77,149 -0.25(-1.90%)
Dec 06, 2007 12.57 13.15 12.57 13.13 85,946 +0.51(+4.04%)
Dec 05, 2007 12.64 12.70 12.38 12.62 99,430 +0.18(+1.45%)
Dec 04, 2007 12.43 12.63 12.35 12.44 64,444 -0.08(-0.64%)
Dec 03, 2007 12.75 12.91 12.47 12.52 96,452 -0.18(-1.42%)
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%)
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.