Stamps.com Inc (NQ: STMP )

194.84 USD +7.57 (+4.04%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 12.41 12.41 12.23 12.30 39,714 -0.09(-0.73%)
May 23, 2011 12.40 12.43 12.23 12.39 34,590 -0.16(-1.27%)
May 20, 2011 12.97 13.19 12.50 12.55 48,406 -0.54(-4.09%)
May 19, 2011 12.59 13.51 12.28 13.09 162,811 +0.54(+4.26%)
May 18, 2011 12.30 12.57 12.08 12.55 72,098 +0.31(+2.53%)
May 17, 2011 12.61 12.61 12.08 12.24 66,789 -0.41(-3.24%)
May 16, 2011 12.88 12.90 12.61 12.65 45,456 -0.26(-2.01%)
May 13, 2011 13.35 13.35 12.85 12.91 35,584 -0.42(-3.15%)
May 12, 2011 13.11 13.34 13.05 13.33 32,180 +0.28(+2.15%)
May 11, 2011 13.47 13.48 12.94 13.05 31,527 -0.51(-3.76%)
May 10, 2011 13.47 13.61 13.41 13.56 65,715 +0.14(+1.04%)
May 09, 2011 13.30 13.46 13.30 13.42 19,660 +0.07(+0.52%)
May 06, 2011 13.36 13.49 13.09 13.35 61,373 +0.15(+1.14%)
May 05, 2011 13.00 13.35 12.75 13.20 75,232 +0.16(+1.23%)
May 04, 2011 13.10 13.22 12.97 13.04 51,182 -0.06(-0.46%)
May 03, 2011 13.25 13.25 12.86 13.10 56,811 -0.17(-1.28%)
May 02, 2011 13.27 13.53 13.16 13.27 48,606 -0.25(-1.85%)
Apr 29, 2011 13.50 13.86 13.45 13.52 99,459 +0.01(+0.07%)
Apr 28, 2011 12.70 13.56 12.65 13.51 50,126 +0.82(+6.46%)
Apr 27, 2011 12.68 12.85 12.50 12.69 32,426 +0.02(+0.16%)
Apr 26, 2011 12.30 12.82 12.18 12.67 23,220 +0.35(+2.84%)
Apr 25, 2011 12.61 12.61 12.20 12.32 43,379 -0.18(-1.44%)
Apr 21, 2011 12.62 12.62 12.48 12.50 27,148 -0.05(-0.40%)
Apr 20, 2011 12.56 12.65 12.48 12.55 30,653 +0.19(+1.54%)
Apr 19, 2011 12.60 12.60 12.27 12.36 62,902 -0.18(-1.44%)
Apr 18, 2011 12.50 12.68 12.47 12.54 32,120 -0.08(-0.63%)
Apr 15, 2011 12.58 12.64 12.50 12.62 25,765 +0.01(+0.08%)
Apr 14, 2011 12.50 12.61 12.45 12.61 42,614 +0.09(+0.72%)
Apr 13, 2011 12.64 12.90 12.45 12.52 41,247 -0.03(-0.24%)
Apr 12, 2011 12.70 13.38 12.53 12.55 34,183 -0.11(-0.87%)
Apr 11, 2011 12.71 12.97 12.52 12.66 22,218 -0.07(-0.55%)
Apr 08, 2011 13.08 13.08 12.68 12.73 37,106 -0.29(-2.23%)
Apr 07, 2011 13.26 13.26 13.00 13.02 31,838 -0.24(-1.81%)
Apr 06, 2011 13.44 13.47 13.04 13.26 75,575 -0.16(-1.19%)
Apr 05, 2011 13.51 13.60 13.37 13.42 21,701 -0.08(-0.59%)
Apr 04, 2011 13.30 13.52 13.20 13.50 29,387 +0.20(+1.50%)
Apr 01, 2011 13.39 13.49 13.13 13.30 33,584 -0.05(-0.37%)
Mar 31, 2011 13.27 13.35 13.21 13.35 39,796 +0.07(+0.53%)
Mar 30, 2011 12.98 13.38 12.83 13.28 39,643 +0.38(+2.95%)
Mar 29, 2011 12.75 12.98 12.50 12.90 85,500 +0.12(+0.94%)
Mar 28, 2011 12.70 12.82 12.60 12.78 41,261 +0.09(+0.71%)
Mar 25, 2011 12.77 13.02 12.67 12.69 22,921 -0.06(-0.47%)
Mar 24, 2011 12.67 12.79 12.60 12.75 28,869 +0.14(+1.11%)
Mar 23, 2011 12.67 12.68 12.58 12.61 34,368 -0.11(-0.86%)
Mar 22, 2011 12.88 12.88 12.60 12.72 16,157 -0.13(-1.01%)
Mar 21, 2011 12.98 12.98 12.80 12.85 37,799 +0.13(+1.02%)
Mar 18, 2011 12.68 12.72 12.60 12.72 79,634 +0.12(+0.95%)
Mar 17, 2011 12.57 12.70 12.57 12.60 30,843 +0.27(+2.19%)
Mar 16, 2011 12.16 12.48 12.13 12.33 65,959 +0.15(+1.23%)
Mar 15, 2011 11.92 12.34 11.92 12.18 46,333 -0.22(-1.77%)
Mar 14, 2011 12.61 12.66 12.36 12.40 47,309 -0.26(-2.05%)
Mar 11, 2011 12.84 13.10 12.65 12.66 38,456 -0.21(-1.63%)
Mar 10, 2011 12.68 13.15 12.62 12.87 49,429 +0.01(+0.08%)
Mar 09, 2011 13.07 13.07 12.82 12.86 60,822 -0.20(-1.53%)
Mar 08, 2011 12.93 13.33 12.93 13.06 46,366 +0.09(+0.69%)
Mar 07, 2011 13.29 13.29 12.87 12.97 32,023 -0.29(-2.19%)
Mar 04, 2011 13.01 13.44 13.00 13.26 40,796 +0.21(+1.61%)
Mar 03, 2011 13.22 13.22 13.00 13.05 55,177 -0.10(-0.76%)
Mar 02, 2011 13.10 13.19 12.95 13.15 36,605 +0.01(+0.08%)
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.