Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 37.99 38.76 37.57 38.12 128,542 -0.02(-0.05%)
May 30, 2013 36.68 38.61 36.68 38.14 205,908 +1.69(+4.64%)
May 29, 2013 36.34 36.84 35.67 36.45 84,130 -0.17(-0.46%)
May 28, 2013 36.55 37.30 36.16 36.62 176,578 +0.55(+1.52%)
May 24, 2013 35.33 36.11 34.97 36.07 0 +0.60(+1.69%)
May 23, 2013 34.76 35.65 34.03 35.47 0 +0.22(+0.62%)
May 22, 2013 37.73 37.89 34.85 35.25 0 -2.52(-6.67%)
May 21, 2013 37.79 38.33 37.71 37.77 0 -0.04(-0.11%)
May 20, 2013 38.11 38.12 37.49 37.81 0 +0.10(+0.27%)
May 17, 2013 37.14 38.54 37.00 37.71 0 +0.66(+1.78%)
May 16, 2013 36.49 37.53 36.49 37.05 70,059 +0.55(+1.51%)
May 15, 2013 36.26 37.00 35.86 36.50 0 +0.53(+1.47%)
May 13, 2013 35.86 36.04 35.50 35.97 0 +0.19(+0.53%)
May 10, 2013 36.22 36.23 35.40 35.78 0 -0.21(-0.58%)
May 09, 2013 35.86 36.04 34.78 35.99 0 +0.09(+0.25%)
May 08, 2013 35.74 36.04 35.55 35.90 0 +0.02(+0.06%)
May 07, 2013 35.28 36.00 35.01 35.88 0 +0.40(+1.13%)
May 06, 2013 35.12 35.68 34.74 35.48 0 +0.66(+1.90%)
May 03, 2013 34.25 34.94 34.25 34.82 0 +0.93(+2.74%)
May 02, 2013 33.88 34.44 33.74 33.89 0 +0.20(+0.59%)
May 01, 2013 33.70 34.17 33.26 33.69 184,023 -0.15(-0.44%)
Apr 30, 2013 33.08 34.31 33.03 33.84 0 +0.82(+2.48%)
Apr 29, 2013 32.53 33.50 32.31 33.02 338,684 -0.12(-0.36%)
Apr 26, 2013 32.62 33.62 32.62 33.14 505,978 +0.52(+1.59%)
Apr 25, 2013 26.71 32.88 26.71 32.62 1,774,357 +6.95(+27.09%)
Apr 24, 2013 23.86 26.42 23.86 25.67 928,586 +1.77(+7.39%)
Apr 23, 2013 23.60 24.11 23.60 23.90 183,228 +0.43(+1.83%)
Apr 22, 2013 23.71 23.87 23.42 23.47 155,871 -0.12(-0.51%)
Apr 19, 2013 23.58 23.75 23.43 23.59 189,443 +0.00(+0.00%)
Apr 18, 2013 24.08 24.08 23.51 23.59 131,631 -0.43(-1.79%)
Apr 17, 2013 24.07 24.59 23.88 24.02 62,282 -0.21(-0.87%)
Apr 16, 2013 24.42 24.42 24.07 24.23 148,573 -0.06(-0.25%)
Apr 15, 2013 24.87 24.87 24.01 24.29 94,010 -0.71(-2.84%)
Apr 12, 2013 24.96 25.08 24.85 25.00 68,527 +0.03(+0.12%)
Apr 11, 2013 24.81 25.09 24.81 24.97 81,750 -0.03(-0.12%)
Apr 10, 2013 24.90 25.15 24.77 25.00 107,817 +0.25(+1.01%)
Apr 09, 2013 24.78 25.00 24.59 24.75 52,777 +0.04(+0.16%)
Apr 08, 2013 24.83 24.87 24.45 24.71 51,375 -0.03(-0.12%)
Apr 05, 2013 24.74 24.90 24.53 24.74 80,026 -0.20(-0.80%)
Apr 04, 2013 25.03 25.18 24.85 24.94 27,668 -0.13(-0.52%)
Apr 03, 2013 25.10 25.83 25.00 25.07 124,996 +0.09(+0.36%)
Apr 02, 2013 25.09 25.37 24.95 24.98 107,134 +0.04(+0.16%)
Apr 01, 2013 25.01 25.17 24.71 24.94 93,190 -0.03(-0.12%)
Mar 28, 2013 25.00 25.16 24.89 24.97 207,626 -0.04(-0.16%)
Mar 27, 2013 24.97 25.13 24.86 25.01 83,457 -0.08(-0.32%)
Mar 26, 2013 25.05 25.21 24.88 25.09 136,262 +0.11(+0.44%)
Mar 25, 2013 25.05 25.13 24.74 24.98 59,032 -0.02(-0.08%)
Mar 22, 2013 24.80 25.31 24.63 25.00 107,901 +0.20(+0.81%)
Mar 21, 2013 24.87 25.10 24.73 24.80 142,649 -0.28(-1.12%)
Mar 20, 2013 24.91 25.29 24.89 25.08 73,888 +0.21(+0.84%)
Mar 19, 2013 25.47 25.62 24.59 24.87 122,362 -0.46(-1.82%)
Mar 18, 2013 25.12 25.65 25.00 25.33 125,040 +0.03(+0.12%)
Mar 15, 2013 25.44 25.59 25.20 25.30 92,011 -0.09(-0.35%)
Mar 14, 2013 25.08 25.49 24.88 25.39 100,280 +0.41(+1.64%)
Mar 13, 2013 25.09 25.26 24.80 24.98 77,874 -0.10(-0.40%)
Mar 12, 2013 25.23 25.48 24.75 25.08 68,828 -0.19(-0.75%)
Mar 11, 2013 25.62 25.62 25.03 25.27 40,490 -0.49(-1.90%)
Mar 08, 2013 25.91 26.00 25.47 25.76 69,403 +0.06(+0.23%)
Mar 07, 2013 25.43 25.75 25.40 25.70 48,192 +0.20(+0.78%)
Mar 06, 2013 25.06 25.51 24.80 25.50 86,515 +0.45(+1.80%)
Mar 05, 2013 24.84 25.18 24.80 25.05 66,286 +0.38(+1.54%)
Mar 04, 2013 24.90 24.90 24.24 24.67 85,859 -0.23(-0.92%)
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.