Stamps.com Inc (NQ: STMP )

174.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 8.800 8.900 8.650 8.880 79,139 +0.12(+1.37%)
May 28, 2009 8.890 8.920 8.510 8.760 44,349 -0.04(-0.45%)
May 27, 2009 9.060 9.060 8.760 8.800 67,379 -0.33(-3.61%)
May 26, 2009 8.850 9.390 8.700 9.130 108,080 +0.23(+2.58%)
May 22, 2009 8.700 8.950 8.480 8.900 69,064 +0.22(+2.53%)
May 21, 2009 8.450 8.890 8.450 8.680 76,698 +0.16(+1.88%)
May 20, 2009 8.660 8.890 8.500 8.520 61,147 -0.07(-0.81%)
May 19, 2009 8.840 8.850 8.510 8.590 42,058 -0.31(-3.48%)
May 18, 2009 8.590 9.010 8.590 8.900 68,206 +0.38(+4.46%)
May 15, 2009 8.410 8.610 8.300 8.520 45,102 +0.14(+1.67%)
May 14, 2009 8.540 8.620 8.350 8.380 57,690 -0.04(-0.48%)
May 13, 2009 8.880 8.880 8.420 8.420 106,769 -0.57(-6.34%)
May 12, 2009 9.260 9.260 8.970 8.990 36,082 -0.24(-2.60%)
May 11, 2009 9.180 9.550 8.915 9.230 136,293 -0.06(-0.65%)
May 08, 2009 8.840 9.300 8.560 9.290 84,512 +0.54(+6.17%)
May 07, 2009 9.010 9.010 8.580 8.750 132,134 -0.21(-2.34%)
May 06, 2009 9.270 9.270 8.770 8.960 224,579 -0.21(-2.29%)
May 05, 2009 9.500 9.590 9.040 9.170 244,300 -0.38(-3.98%)
May 04, 2009 9.400 9.950 9.380 9.550 121,979 +0.19(+2.03%)
May 01, 2009 9.530 9.810 9.260 9.360 108,852 +0.00(+0.00%)
Apr 30, 2009 9.820 10.05 9.270 9.360 118,576 -0.40(-4.10%)
Apr 29, 2009 9.450 9.950 9.320 9.760 74,011 +0.42(+4.50%)
Apr 28, 2009 9.530 10.00 9.340 9.340 117,363 -0.48(-4.89%)
Apr 27, 2009 9.590 10.00 9.560 9.820 119,037 -0.06(-0.61%)
Apr 24, 2009 8.950 10.43 8.870 9.880 257,955 +1.29(+15.02%)
Apr 23, 2009 8.700 8.700 8.550 8.590 86,807 -0.12(-1.38%)
Apr 22, 2009 8.760 8.980 8.630 8.710 73,298 -0.11(-1.25%)
Apr 21, 2009 8.610 8.890 8.560 8.820 52,688 +0.22(+2.56%)
Apr 20, 2009 8.610 8.720 8.410 8.600 56,649 -0.15(-1.71%)
Apr 17, 2009 8.790 8.910 8.600 8.750 39,903 +0.01(+0.11%)
Apr 16, 2009 8.820 8.820 8.600 8.740 85,396 -0.04(-0.46%)
Apr 15, 2009 8.480 8.800 8.330 8.780 30,906 +0.31(+3.66%)
Apr 14, 2009 8.300 8.550 8.300 8.470 74,133 +0.03(+0.36%)
Apr 13, 2009 8.470 8.520 8.150 8.440 126,249 -0.14(-1.63%)
Apr 09, 2009 8.390 8.600 8.130 8.580 138,973 +0.36(+4.38%)
Apr 08, 2009 8.440 8.550 7.810 8.220 90,318 -0.19(-2.26%)
Apr 07, 2009 8.610 8.620 8.402 8.410 82,629 -0.32(-3.67%)
Apr 06, 2009 8.600 8.730 8.390 8.730 73,545 +0.01(+0.11%)
Apr 03, 2009 8.840 9.130 8.370 8.720 91,804 -0.11(-1.25%)
Apr 02, 2009 8.980 9.240 8.760 8.830 101,789 +0.00(+0.00%)
Apr 01, 2009 9.600 9.600 8.670 8.830 155,734 -0.87(-8.97%)
Mar 31, 2009 9.000 9.900 8.590 9.700 190,243 +0.80(+8.99%)
Mar 30, 2009 8.620 8.960 8.530 8.900 136,818 -1.23(-12.14%)
Mar 26, 2009 9.730 10.13 9.640 10.13 65,096 +0.42(+4.33%)
Mar 25, 2009 9.110 9.780 9.110 9.710 67,684 +0.64(+7.06%)
Mar 24, 2009 9.850 9.930 9.010 9.070 91,113 -0.86(-8.66%)
Mar 23, 2009 9.590 9.930 8.740 9.930 104,426 +1.30(+15.06%)
Mar 20, 2009 8.940 9.250 8.630 8.630 110,184 -0.34(-3.79%)
Mar 19, 2009 9.110 9.269 8.690 8.970 46,985 -0.06(-0.66%)
Mar 18, 2009 9.020 9.110 8.590 9.030 59,337 -0.07(-0.77%)
Mar 17, 2009 8.630 9.200 8.580 9.100 47,003 +0.49(+5.69%)
Mar 16, 2009 9.200 9.330 8.500 8.610 64,742 -0.54(-5.90%)
Mar 13, 2009 9.050 9.270 8.910 9.150 46,348 +0.11(+1.22%)
Mar 12, 2009 8.200 9.150 8.070 9.040 78,966 +0.82(+9.98%)
Mar 11, 2009 8.190 8.400 7.860 8.220 79,575 +0.09(+1.11%)
Mar 10, 2009 8.060 8.170 7.870 8.130 139,415 +0.21(+2.65%)
Mar 09, 2009 8.050 8.400 7.890 7.920 70,094 -0.23(-2.82%)
Mar 06, 2009 8.030 8.200 7.840 8.150 81,836 +0.17(+2.13%)
Mar 05, 2009 8.250 8.345 7.970 7.980 120,339 -0.46(-5.45%)
Mar 04, 2009 8.050 8.720 7.840 8.440 117,651 +0.24(+2.93%)
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.