Stamps.com Inc (NQ: STMP )

199.36 USD +1.36 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 46.38 46.68 45.61 46.07 0 +0.04(+0.09%)
Nov 27, 2013 48.01 48.01 45.54 46.03 0 -1.98(-4.12%)
Nov 26, 2013 47.39 48.61 46.60 48.01 0 +0.55(+1.16%)
Nov 25, 2013 47.65 47.95 46.57 47.46 88,938 -0.18(-0.38%)
Nov 22, 2013 48.34 48.34 47.03 47.64 0 -0.66(-1.37%)
Nov 21, 2013 45.99 48.57 45.99 48.30 118,896 +2.61(+5.71%)
Nov 20, 2013 47.12 47.12 45.33 45.69 0 -1.34(-2.85%)
Nov 19, 2013 47.83 48.20 46.73 47.03 136,256 -0.83(-1.73%)
Nov 18, 2013 48.44 49.00 47.61 47.86 0 -0.43(-0.89%)
Nov 15, 2013 47.69 48.57 47.69 48.29 0 +0.59(+1.24%)
Nov 14, 2013 48.17 48.42 47.19 47.70 0 +0.40(+0.85%)
Nov 12, 2013 46.66 47.33 46.33 47.30 0 +0.43(+0.91%)
Nov 11, 2013 46.71 47.18 45.85 46.87 51,584 +0.11(+0.24%)
Nov 08, 2013 45.72 47.12 45.44 46.76 0 +1.04(+2.29%)
Nov 07, 2013 46.39 46.92 45.69 45.72 93,229 -0.42(-0.92%)
Nov 06, 2013 46.60 47.00 45.74 46.14 70,359 -0.26(-0.56%)
Nov 05, 2013 45.31 46.50 44.81 46.40 0 +0.95(+2.09%)
Nov 04, 2013 44.20 45.65 43.91 45.45 128,494 +1.42(+3.23%)
Nov 01, 2013 45.61 45.63 43.94 44.03 0 -1.41(-3.10%)
Oct 31, 2013 45.98 46.36 45.23 45.44 0 -0.52(-1.13%)
Oct 30, 2013 47.20 47.38 45.69 45.96 108,863 -0.93(-1.98%)
Oct 29, 2013 46.91 47.38 46.26 46.89 0 +0.25(+0.54%)
Oct 28, 2013 47.44 48.66 45.62 46.64 0 -0.63(-1.33%)
Oct 25, 2013 48.00 49.40 46.79 47.27 0 -0.56(-1.17%)
Oct 24, 2013 46.55 48.13 44.00 47.83 429,777 +5.49(+12.97%)
Oct 23, 2013 44.89 45.09 41.85 42.34 0 -2.79(-6.18%)
Oct 22, 2013 46.34 46.51 44.84 45.13 99,656 -0.93(-2.02%)
Oct 21, 2013 46.90 47.21 45.48 46.06 156,457 -0.56(-1.20%)
Oct 18, 2013 45.08 46.89 44.69 46.62 158,451 +2.00(+4.48%)
Oct 17, 2013 44.88 45.25 44.14 44.62 90,104 -0.39(-0.87%)
Oct 16, 2013 44.99 45.75 44.50 45.01 64,195 +0.42(+0.94%)
Oct 15, 2013 44.13 44.72 43.97 44.59 98,685 +0.33(+0.75%)
Oct 14, 2013 43.35 44.59 43.25 44.26 69,785 +0.74(+1.70%)
Oct 11, 2013 41.92 43.63 41.90 43.52 0 +1.41(+3.35%)
Oct 10, 2013 41.58 42.37 40.84 42.11 108,042 +0.95(+2.31%)
Oct 09, 2013 40.35 41.62 39.51 41.16 73,740 +0.87(+2.16%)
Oct 08, 2013 43.23 43.65 40.10 40.29 174,327 -2.85(-6.61%)
Oct 07, 2013 44.19 44.77 43.05 43.14 0 -1.79(-3.98%)
Oct 04, 2013 44.54 45.51 44.17 44.93 0 +0.28(+0.63%)
Oct 03, 2013 45.83 46.00 44.15 44.65 0 -1.18(-2.57%)
Oct 02, 2013 45.76 46.80 45.52 45.83 74,169 -0.22(-0.48%)
Oct 01, 2013 45.90 46.05 45.41 46.05 66,933 +0.53(+1.16%)
Sep 27, 2013 44.94 45.92 44.39 45.52 0 +0.24(+0.53%)
Sep 26, 2013 45.10 45.56 44.90 45.28 62,080 +0.15(+0.33%)
Sep 25, 2013 45.61 45.98 45.04 45.13 73,158 -0.33(-0.73%)
Sep 24, 2013 44.63 46.00 43.98 45.46 108,337 +0.82(+1.84%)
Sep 23, 2013 44.49 44.90 43.99 44.64 83,135 +0.12(+0.27%)
Sep 20, 2013 44.91 44.91 43.91 44.52 0 -0.33(-0.74%)
Sep 19, 2013 45.32 45.36 44.20 44.85 0 -0.22(-0.49%)
Sep 18, 2013 44.35 45.55 44.12 45.07 0 +0.64(+1.44%)
Sep 17, 2013 43.57 44.52 43.57 44.43 0 +0.96(+2.21%)
Sep 16, 2013 44.08 44.33 43.41 43.47 0 -0.14(-0.32%)
Sep 13, 2013 43.22 43.78 43.21 43.61 0 +0.51(+1.18%)
Sep 12, 2013 43.47 43.85 42.70 43.10 0 -0.39(-0.90%)
Sep 11, 2013 44.00 44.13 43.29 43.49 0 -0.58(-1.32%)
Sep 10, 2013 44.21 44.56 43.67 44.07 121,457 +0.25(+0.57%)
Sep 09, 2013 44.32 44.56 43.20 43.82 0 -0.20(-0.45%)
Sep 06, 2013 44.08 44.92 43.48 44.02 0 +0.11(+0.25%)
Sep 05, 2013 43.13 44.22 43.00 43.91 0 +0.79(+1.83%)
Sep 04, 2013 42.56 43.27 42.26 43.12 0 +0.55(+1.29%)
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.