Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.06 11.49 11.00 11.44 98,823 +0.41(+3.72%)
Aug 30, 2010 11.36 11.36 11.01 11.03 41,103 -0.33(-2.90%)
Aug 27, 2010 11.15 11.40 11.00 11.36 37,538 +0.36(+3.27%)
Aug 26, 2010 11.12 11.14 10.97 11.00 31,563 -0.12(-1.08%)
Aug 25, 2010 11.01 11.17 10.93 11.12 61,246 +0.07(+0.63%)
Aug 24, 2010 10.90 11.09 10.90 11.05 32,749 +0.02(+0.18%)
Aug 23, 2010 11.24 11.28 10.94 11.03 36,873 -0.06(-0.54%)
Aug 20, 2010 10.95 11.16 10.93 11.09 47,082 +0.08(+0.73%)
Aug 19, 2010 11.20 11.40 10.97 11.01 68,451 -0.27(-2.37%)
Aug 18, 2010 10.77 11.31 10.77 11.28 55,831 +0.27(+2.43%)
Aug 17, 2010 10.83 11.28 10.83 11.01 74,787 +0.29(+2.71%)
Aug 16, 2010 10.70 10.74 10.65 10.72 23,667 +0.02(+0.19%)
Aug 13, 2010 10.71 10.85 10.65 10.70 33,074 -0.07(-0.65%)
Aug 12, 2010 10.51 10.87 10.51 10.77 52,700 +0.27(+2.57%)
Aug 11, 2010 10.82 10.92 10.47 10.50 35,849 -0.50(-4.55%)
Aug 10, 2010 10.90 11.07 10.80 11.00 78,390 +0.02(+0.18%)
Aug 09, 2010 10.88 11.07 10.70 10.98 48,902 +0.10(+0.92%)
Aug 06, 2010 10.76 10.88 10.45 10.88 46,741 +0.13(+1.21%)
Aug 05, 2010 10.92 11.05 10.67 10.75 92,343 -0.22(-2.01%)
Aug 04, 2010 10.85 10.99 10.77 10.97 79,600 +0.13(+1.20%)
Aug 03, 2010 10.91 10.98 10.57 10.84 75,479 -0.08(-0.73%)
Aug 02, 2010 10.94 10.98 10.66 10.92 54,706 -0.02(-0.18%)
Jul 30, 2010 10.88 10.98 10.56 10.94 56,355 +0.45(+4.29%)
Jul 29, 2010 10.55 10.73 10.22 10.49 34,141 -0.03(-0.29%)
Jul 28, 2010 10.69 10.71 10.41 10.52 41,453 -0.22(-2.05%)
Jul 27, 2010 10.82 10.88 10.69 10.74 24,412 +0.01(+0.09%)
Jul 26, 2010 10.78 10.79 10.60 10.73 50,552 +0.04(+0.37%)
Jul 23, 2010 10.26 10.88 10.26 10.69 53,741 +0.35(+3.38%)
Jul 22, 2010 10.18 10.36 10.06 10.34 29,280 +0.28(+2.78%)
Jul 21, 2010 10.26 10.26 10.05 10.06 17,044 -0.14(-1.37%)
Jul 20, 2010 9.920 10.20 9.920 10.20 16,620 +0.18(+1.80%)
Jul 19, 2010 10.00 10.04 10.00 10.02 15,205 +0.06(+0.60%)
Jul 16, 2010 10.25 10.31 9.940 9.960 37,872 -0.35(-3.39%)
Jul 15, 2010 10.30 10.33 10.06 10.31 19,441 -0.01(-0.10%)
Jul 14, 2010 10.24 10.35 10.18 10.32 22,090 +0.07(+0.68%)
Jul 13, 2010 10.07 10.31 10.01 10.25 26,407 +0.31(+3.12%)
Jul 12, 2010 9.980 10.16 9.910 9.940 15,348 -0.09(-0.90%)
Jul 09, 2010 9.910 10.03 9.790 10.03 12,517 +0.22(+2.24%)
Jul 08, 2010 9.740 9.830 9.680 9.810 37,000 +0.14(+1.45%)
Jul 07, 2010 9.610 9.780 9.570 9.670 43,109 +0.11(+1.15%)
Jul 06, 2010 10.17 10.17 9.545 9.560 65,586 -0.46(-4.59%)
Jul 02, 2010 10.17 10.17 10.00 10.02 36,900 -0.10(-0.99%)
Jul 01, 2010 10.25 10.28 10.00 10.12 43,361 -0.13(-1.27%)
Jun 30, 2010 10.23 10.40 10.20 10.25 38,122 +0.05(+0.49%)
Jun 29, 2010 10.17 10.32 10.16 10.20 66,265 -0.07(-0.68%)
Jun 25, 2010 10.23 10.40 10.10 10.27 209,651 +0.10(+0.98%)
Jun 24, 2010 10.14 10.40 10.10 10.17 27,968 -0.03(-0.29%)
Jun 23, 2010 10.02 10.29 10.01 10.20 29,657 +0.18(+1.80%)
Jun 22, 2010 10.16 10.27 10.01 10.02 34,106 -0.08(-0.79%)
Jun 21, 2010 10.24 10.59 10.08 10.10 70,188 -0.01(-0.10%)
Jun 18, 2010 10.41 10.41 10.05 10.11 75,416 -0.25(-2.41%)
Jun 17, 2010 10.61 10.61 10.30 10.36 15,918 -0.19(-1.80%)
Jun 16, 2010 10.68 10.77 10.55 10.55 39,140 -0.22(-2.04%)
Jun 15, 2010 10.73 10.78 10.49 10.77 28,931 +0.13(+1.22%)
Jun 14, 2010 10.40 10.76 10.37 10.64 44,829 +0.28(+2.70%)
Jun 11, 2010 10.10 10.40 10.10 10.36 27,528 +0.16(+1.57%)
Jun 10, 2010 10.17 10.20 10.05 10.20 36,058 +0.17(+1.69%)
Jun 09, 2010 10.15 10.20 10.03 10.03 28,682 -0.07(-0.69%)
Jun 08, 2010 10.21 10.27 10.01 10.10 35,132 -0.05(-0.49%)
Jun 07, 2010 10.30 10.42 10.13 10.15 35,157 -0.12(-1.17%)
Jun 04, 2010 10.31 10.38 10.24 10.27 36,477 -0.26(-2.47%)
Jun 03, 2010 10.60 10.73 10.35 10.53 24,265 -0.02(-0.19%)
Jun 02, 2010 10.34 10.57 10.20 10.55 30,099 +0.30(+2.93%)
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.