Stamps.com Inc (NQ: STMP )

187.22 USD +2.91 (+1.58%)
Streaming Delayed Price Updated: 8:02 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.000 9.900 8.590 9.700 190,243 +0.80(+8.99%)
Mar 30, 2009 8.620 8.960 8.530 8.900 136,818 -1.23(-12.14%)
Mar 26, 2009 9.730 10.13 9.640 10.13 65,096 +0.42(+4.33%)
Mar 25, 2009 9.110 9.780 9.110 9.710 67,684 +0.64(+7.06%)
Mar 24, 2009 9.850 9.930 9.010 9.070 91,113 -0.86(-8.66%)
Mar 23, 2009 9.590 9.930 8.740 9.930 104,426 +1.30(+15.06%)
Mar 20, 2009 8.940 9.250 8.630 8.630 110,184 -0.34(-3.79%)
Mar 19, 2009 9.110 9.269 8.690 8.970 46,985 -0.06(-0.66%)
Mar 18, 2009 9.020 9.110 8.590 9.030 59,337 -0.07(-0.77%)
Mar 17, 2009 8.630 9.200 8.580 9.100 47,003 +0.49(+5.69%)
Mar 16, 2009 9.200 9.330 8.500 8.610 64,742 -0.54(-5.90%)
Mar 13, 2009 9.050 9.270 8.910 9.150 46,348 +0.11(+1.22%)
Mar 12, 2009 8.200 9.150 8.070 9.040 78,966 +0.82(+9.98%)
Mar 11, 2009 8.190 8.400 7.860 8.220 79,575 +0.09(+1.11%)
Mar 10, 2009 8.060 8.170 7.870 8.130 139,415 +0.21(+2.65%)
Mar 09, 2009 8.050 8.400 7.890 7.920 70,094 -0.23(-2.82%)
Mar 06, 2009 8.030 8.200 7.840 8.150 81,836 +0.17(+2.13%)
Mar 05, 2009 8.250 8.345 7.970 7.980 120,339 -0.46(-5.45%)
Mar 04, 2009 8.050 8.720 7.840 8.440 117,651 +0.24(+2.93%)
Mar 02, 2009 8.180 8.540 7.970 8.200 133,302 -0.12(-1.44%)
Feb 27, 2009 7.990 8.420 7.850 8.320 214,510 +0.25(+3.10%)
Feb 26, 2009 8.150 8.370 7.970 8.070 83,581 -0.10(-1.22%)
Feb 25, 2009 8.380 8.400 8.140 8.170 77,721 -0.22(-2.62%)
Feb 24, 2009 8.230 8.480 8.030 8.390 98,671 +0.23(+2.82%)
Feb 23, 2009 8.540 8.540 8.060 8.160 96,726 -0.36(-4.23%)
Feb 20, 2009 7.850 8.810 7.850 8.520 185,189 +0.52(+6.50%)
Feb 19, 2009 8.310 8.350 8.000 8.000 86,943 -0.26(-3.15%)
Feb 18, 2009 8.860 8.860 8.260 8.260 96,862 -0.58(-6.56%)
Feb 17, 2009 9.160 9.250 8.640 8.840 105,530 -0.53(-5.66%)
Feb 13, 2009 9.300 9.490 9.130 9.370 68,988 +0.05(+0.54%)
Feb 12, 2009 9.140 9.690 9.140 9.320 77,491 -0.04(-0.43%)
Feb 11, 2009 9.280 9.590 9.170 9.360 164,474 +0.04(+0.43%)
Feb 10, 2009 9.650 9.830 9.160 9.320 115,969 -0.41(-4.21%)
Feb 09, 2009 9.270 9.790 9.270 9.730 61,360 +0.39(+4.18%)
Feb 06, 2009 8.730 9.340 8.730 9.340 73,971 +0.61(+6.99%)
Feb 05, 2009 8.580 8.750 8.460 8.730 65,770 +0.26(+3.07%)
Feb 04, 2009 8.560 8.780 8.430 8.470 61,871 -0.11(-1.28%)
Feb 03, 2009 8.480 8.680 8.360 8.580 95,887 +0.13(+1.54%)
Feb 02, 2009 8.130 8.580 7.960 8.450 92,621 +0.27(+3.30%)
Jan 30, 2009 8.110 8.250 7.960 8.180 152,596 +0.10(+1.24%)
Jan 29, 2009 8.280 8.280 7.900 8.080 127,656 -0.31(-3.69%)
Jan 28, 2009 8.390 8.550 8.310 8.390 78,124 +0.09(+1.08%)
Jan 27, 2009 8.390 8.580 8.130 8.300 95,252 -0.01(-0.12%)
Jan 26, 2009 7.930 8.470 7.860 8.310 101,627 +0.41(+5.19%)
Jan 23, 2009 8.040 8.280 7.850 7.900 77,047 -0.22(-2.71%)
Jan 22, 2009 7.720 8.340 7.650 8.120 91,803 +0.29(+3.70%)
Jan 21, 2009 7.830 8.090 7.670 7.830 109,708 +0.00(+0.00%)
Jan 20, 2009 8.650 8.650 7.800 7.830 92,203 -0.89(-10.21%)
Jan 16, 2009 8.630 8.790 8.250 8.720 84,325 +0.21(+2.47%)
Jan 15, 2009 8.550 8.650 8.120 8.510 120,879 -0.04(-0.47%)
Jan 14, 2009 8.730 8.820 8.490 8.550 101,468 -0.25(-2.84%)
Jan 13, 2009 8.960 9.060 8.730 8.800 49,603 -0.17(-1.90%)
Jan 12, 2009 9.090 9.430 8.940 8.970 47,637 -0.03(-0.33%)
Jan 09, 2009 9.190 9.440 8.870 9.000 62,336 -0.22(-2.39%)
Jan 08, 2009 9.090 9.390 9.060 9.220 56,113 +0.13(+1.43%)
Jan 07, 2009 9.660 9.919 8.980 9.090 97,803 -0.67(-6.86%)
Jan 06, 2009 9.520 10.07 9.420 9.760 82,876 +0.34(+3.61%)
Jan 05, 2009 9.950 9.950 9.330 9.420 75,816 -0.49(-4.94%)
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.