Stamps.com Inc (NQ: STMP )

183.84 USD +2.57 (+1.42%)
Official Closing Price Updated: 3:31 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.04 19.95 17.99 19.64 559,418 +1.68(+9.35%)
Aug 30, 2011 18.11 18.49 17.72 17.96 443,335 -0.11(-0.61%)
Aug 29, 2011 16.89 19.07 16.72 18.07 584,178 +1.39(+8.33%)
Aug 26, 2011 16.08 16.75 16.03 16.68 143,770 +0.58(+3.60%)
Aug 25, 2011 15.70 16.56 15.64 16.10 242,977 +0.47(+3.01%)
Aug 24, 2011 15.79 16.09 15.31 15.63 77,363 -0.13(-0.82%)
Aug 23, 2011 15.45 15.79 15.20 15.76 110,727 +0.40(+2.60%)
Aug 22, 2011 15.68 15.84 14.73 15.36 119,550 +0.05(+0.33%)
Aug 19, 2011 15.17 15.78 15.15 15.31 142,833 -0.10(-0.65%)
Aug 18, 2011 15.70 15.70 15.25 15.41 165,609 -0.62(-3.87%)
Aug 17, 2011 16.00 16.14 15.90 16.03 66,389 +0.05(+0.31%)
Aug 16, 2011 16.57 16.64 15.96 15.98 147,128 -0.69(-4.14%)
Aug 15, 2011 16.39 16.80 15.88 16.67 153,611 +0.52(+3.22%)
Aug 12, 2011 16.29 16.84 16.01 16.15 78,286 -0.05(-0.31%)
Aug 11, 2011 16.71 16.99 16.14 16.20 332,247 -0.55(-3.28%)
Aug 10, 2011 16.14 17.05 16.14 16.75 177,954 +0.02(+0.12%)
Aug 09, 2011 16.72 16.90 15.53 16.73 212,737 +0.50(+3.08%)
Aug 08, 2011 17.04 17.74 16.14 16.23 214,528 -1.18(-6.78%)
Aug 05, 2011 16.91 17.74 16.91 17.41 221,417 +0.39(+2.29%)
Aug 04, 2011 17.44 17.75 17.02 17.02 160,846 -0.55(-3.13%)
Aug 03, 2011 17.74 17.74 17.06 17.57 205,666 +0.46(+2.69%)
Aug 02, 2011 17.17 17.75 17.01 17.11 333,678 -0.30(-1.72%)
Aug 01, 2011 17.01 17.88 16.59 17.41 382,336 +0.66(+3.94%)
Jul 29, 2011 15.75 16.75 15.09 16.75 437,881 +3.07(+22.44%)
Jul 28, 2011 13.71 13.89 13.52 13.68 93,017 -0.10(-0.73%)
Jul 27, 2011 13.80 13.93 13.64 13.78 64,452 -0.06(-0.43%)
Jul 26, 2011 13.70 14.10 13.51 13.84 39,464 +0.09(+0.65%)
Jul 25, 2011 13.15 13.84 13.15 13.75 36,800 +0.47(+3.54%)
Jul 22, 2011 13.41 13.58 13.27 13.28 25,793 -0.28(-2.06%)
Jul 21, 2011 13.31 13.62 13.31 13.56 18,932 +0.09(+0.63%)
Jul 20, 2011 13.67 13.71 13.35 13.47 12,360 -0.17(-1.21%)
Jul 19, 2011 13.46 13.76 13.35 13.64 29,206 +0.32(+2.40%)
Jul 18, 2011 13.65 13.77 13.22 13.32 25,338 -0.42(-3.06%)
Jul 15, 2011 13.40 13.81 13.34 13.74 54,011 +0.44(+3.31%)
Jul 14, 2011 13.86 13.89 13.30 13.30 35,870 -0.58(-4.18%)
Jul 13, 2011 13.92 14.23 13.73 13.88 31,720 +0.09(+0.65%)
Jul 12, 2011 13.72 14.24 13.72 13.79 37,043 +0.05(+0.36%)
Jul 11, 2011 13.79 13.87 13.51 13.74 45,231 -0.18(-1.29%)
Jul 08, 2011 13.77 13.96 13.53 13.92 45,903 -0.06(-0.43%)
Jul 07, 2011 13.63 14.16 13.63 13.98 46,857 +0.45(+3.33%)
Jul 06, 2011 13.64 13.64 13.36 13.53 28,516 -0.10(-0.73%)
Jul 05, 2011 13.39 13.63 13.39 13.63 26,056 +0.17(+1.26%)
Jul 01, 2011 13.35 13.49 13.11 13.46 73,089 +0.12(+0.90%)
Jun 30, 2011 13.24 13.37 13.07 13.34 44,428 +0.16(+1.21%)
Jun 29, 2011 13.21 13.25 13.10 13.18 43,161 -0.07(-0.53%)
Jun 28, 2011 13.23 13.26 13.03 13.25 54,502 +0.14(+1.07%)
Jun 27, 2011 12.84 13.18 12.68 13.11 62,510 +0.26(+2.02%)
Jun 24, 2011 12.63 12.86 12.34 12.85 218,827 +0.26(+2.07%)
Jun 23, 2011 12.31 12.66 12.21 12.59 36,549 +0.18(+1.45%)
Jun 22, 2011 12.57 12.62 12.38 12.41 26,354 -0.20(-1.59%)
Jun 21, 2011 12.07 12.73 11.95 12.61 58,198 +0.59(+4.91%)
Jun 20, 2011 12.02 12.09 11.98 12.02 42,007 +0.02(+0.17%)
Jun 17, 2011 12.29 12.29 11.97 12.00 84,698 -0.24(-1.96%)
Jun 16, 2011 12.32 12.35 12.00 12.24 31,885 -0.09(-0.73%)
Jun 15, 2011 12.39 12.46 12.16 12.33 31,465 -0.19(-1.52%)
Jun 14, 2011 12.42 12.61 12.20 12.52 39,370 +0.23(+1.87%)
Jun 13, 2011 12.10 12.41 11.99 12.29 50,375 +0.23(+1.91%)
Jun 10, 2011 11.96 12.19 11.95 12.06 43,607 +0.07(+0.58%)
Jun 09, 2011 11.94 12.06 11.92 11.99 50,739 +0.11(+0.93%)
Jun 08, 2011 11.93 12.09 11.78 11.88 80,170 -0.20(-1.66%)
Jun 07, 2011 11.92 12.35 11.64 12.08 47,946 +0.22(+1.85%)
Jun 06, 2011 12.18 12.50 11.85 11.86 69,435 -0.31(-2.55%)
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.