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 (%)
Sep 30, 2010 13.29 13.48 12.97 13.00 107,507 -0.17(-1.29%)
Sep 29, 2010 12.83 13.41 12.81 13.17 53,798 +0.30(+2.33%)
Sep 28, 2010 12.85 12.88 12.51 12.87 84,327 +0.08(+0.63%)
Sep 27, 2010 12.46 12.86 12.20 12.79 64,750 +0.33(+2.65%)
Sep 24, 2010 12.12 12.56 12.03 12.46 107,053 +0.39(+3.23%)
Sep 23, 2010 11.94 12.11 11.86 12.07 55,668 +0.03(+0.25%)
Sep 22, 2010 12.01 12.16 11.82 12.04 25,131 -0.04(-0.33%)
Sep 21, 2010 12.37 12.41 12.05 12.08 43,785 -0.26(-2.11%)
Sep 20, 2010 12.13 12.35 12.01 12.34 43,414 +0.23(+1.90%)
Sep 17, 2010 12.24 12.24 11.86 12.11 160,922 -0.13(-1.06%)
Sep 15, 2010 12.32 12.42 12.11 12.24 33,233 -0.09(-0.73%)
Sep 14, 2010 11.97 12.45 11.97 12.33 46,104 +0.31(+2.58%)
Sep 13, 2010 12.15 12.15 11.86 12.02 64,832 -0.13(-1.07%)
Sep 10, 2010 12.36 12.36 12.09 12.15 10,863 -0.17(-1.38%)
Sep 09, 2010 12.34 12.34 12.11 12.32 29,195 +0.10(+0.82%)
Sep 08, 2010 12.29 12.29 12.15 12.22 26,986 -0.01(-0.08%)
Sep 07, 2010 12.40 12.45 12.17 12.23 37,996 -0.18(-1.45%)
Sep 03, 2010 12.36 12.61 12.16 12.41 44,551 +0.19(+1.55%)
Sep 02, 2010 12.28 12.47 12.15 12.22 80,934 -0.04(-0.33%)
Sep 01, 2010 11.50 12.27 11.50 12.26 70,792 +0.82(+7.17%)
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%)
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.