Stamps.com Inc (NQ: STMP )

198.28 USD -0.64 (-0.32%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.970 9.030 8.890 8.910 52,767 -0.05(-0.56%)
Nov 27, 2009 9.050 9.260 8.920 8.960 20,271 -0.23(-2.50%)
Nov 25, 2009 9.260 9.260 9.010 9.190 37,007 -0.06(-0.65%)
Nov 24, 2009 9.510 9.540 9.010 9.250 39,018 -0.30(-3.14%)
Nov 23, 2009 9.430 9.660 9.370 9.550 45,867 +0.15(+1.60%)
Nov 20, 2009 9.390 9.520 9.290 9.400 39,833 -0.09(-0.95%)
Nov 19, 2009 9.840 9.840 9.360 9.490 55,818 -0.49(-4.91%)
Nov 18, 2009 10.21 10.21 9.580 9.980 33,423 -0.26(-2.54%)
Nov 17, 2009 10.15 10.25 9.890 10.24 44,918 +0.07(+0.69%)
Nov 16, 2009 9.970 10.25 9.950 10.17 44,600 +0.24(+2.42%)
Nov 13, 2009 9.870 10.05 9.780 9.930 23,147 -0.10(-1.00%)
Nov 12, 2009 10.31 10.31 9.770 10.03 71,873 -0.33(-3.19%)
Nov 11, 2009 10.29 10.36 10.04 10.36 58,972 +0.07(+0.68%)
Nov 10, 2009 10.06 10.35 9.970 10.29 110,862 +0.15(+1.48%)
Nov 09, 2009 9.930 10.14 9.740 10.14 41,552 +0.28(+2.84%)
Nov 06, 2009 10.02 10.14 9.671 9.860 36,705 -0.28(-2.76%)
Nov 05, 2009 9.970 10.14 9.810 10.14 112,647 +0.19(+1.91%)
Nov 04, 2009 10.22 10.22 9.780 9.950 72,097 -0.26(-2.55%)
Nov 03, 2009 10.03 10.22 9.800 10.21 40,490 +0.07(+0.69%)
Nov 02, 2009 10.04 10.21 9.790 10.14 60,749 +0.10(+1.00%)
Oct 30, 2009 10.27 10.27 9.770 10.04 53,996 -0.30(-2.90%)
Oct 29, 2009 10.24 10.35 10.05 10.34 61,727 +0.20(+1.97%)
Oct 28, 2009 9.850 10.19 9.840 10.14 51,487 +0.28(+2.84%)
Oct 27, 2009 9.770 9.950 9.700 9.860 38,650 +0.07(+0.72%)
Oct 26, 2009 9.890 9.890 9.750 9.790 33,315 -0.02(-0.20%)
Oct 23, 2009 9.890 9.920 9.600 9.810 58,587 +0.54(+5.83%)
Oct 22, 2009 8.980 9.430 8.980 9.270 25,837 +0.31(+3.46%)
Oct 21, 2009 9.010 9.460 8.900 8.960 40,087 -0.04(-0.44%)
Oct 20, 2009 9.000 9.290 8.980 9.000 45,862 -0.12(-1.32%)
Oct 19, 2009 9.300 9.300 9.070 9.120 14,357 -0.18(-1.94%)
Oct 16, 2009 9.220 9.540 9.220 9.300 20,409 +0.04(+0.43%)
Oct 15, 2009 9.650 9.650 9.150 9.260 23,548 -0.43(-4.44%)
Oct 14, 2009 9.490 9.750 9.490 9.690 29,842 +0.29(+3.09%)
Oct 13, 2009 9.370 9.500 9.110 9.400 25,805 +0.10(+1.08%)
Oct 12, 2009 9.350 9.430 9.201 9.300 37,726 +0.05(+0.54%)
Oct 09, 2009 9.050 9.290 9.000 9.250 31,997 +0.19(+2.10%)
Oct 08, 2009 9.030 9.340 9.000 9.060 70,089 +0.05(+0.55%)
Oct 07, 2009 9.070 9.080 8.900 9.010 42,223 -0.10(-1.10%)
Oct 06, 2009 9.000 9.150 8.960 9.110 73,726 -0.13(-1.41%)
Oct 05, 2009 9.140 9.350 9.010 9.240 30,397 +0.26(+2.90%)
Oct 02, 2009 9.050 9.210 8.980 8.980 21,035 -0.08(-0.88%)
Oct 01, 2009 9.260 9.270 9.000 9.060 38,630 -0.19(-2.05%)
Sep 30, 2009 9.450 9.450 9.100 9.250 27,399 -0.17(-1.80%)
Sep 29, 2009 9.280 9.500 9.180 9.420 58,677 +0.04(+0.43%)
Sep 28, 2009 9.150 9.560 9.110 9.380 30,959 +0.27(+2.96%)
Sep 25, 2009 9.010 9.230 9.000 9.110 63,473 +0.11(+1.22%)
Sep 24, 2009 9.240 9.350 8.990 9.000 95,484 -0.18(-1.96%)
Sep 23, 2009 8.970 9.580 8.970 9.180 15,838 -0.10(-1.08%)
Sep 22, 2009 9.730 9.730 9.040 9.280 56,541 -0.41(-4.23%)
Sep 21, 2009 9.380 9.740 9.330 9.690 122,926 +0.20(+2.11%)
Sep 18, 2009 9.250 9.550 9.000 9.490 138,735 +0.24(+2.59%)
Sep 17, 2009 8.950 9.270 8.950 9.250 46,354 +0.24(+2.66%)
Sep 16, 2009 8.990 9.070 8.700 9.010 58,318 +0.12(+1.35%)
Sep 15, 2009 8.840 8.980 8.810 8.890 37,993 +0.01(+0.11%)
Sep 14, 2009 8.860 8.890 8.650 8.880 32,415 -0.06(-0.67%)
Sep 11, 2009 9.140 9.140 8.940 8.940 25,983 -0.19(-2.08%)
Sep 10, 2009 8.910 9.190 8.900 9.130 19,162 +0.01(+0.11%)
Sep 09, 2009 8.970 9.140 8.780 9.120 68,022 +0.10(+1.11%)
Sep 08, 2009 8.990 9.120 8.660 9.020 48,832 +0.05(+0.56%)
Sep 04, 2009 8.600 9.010 8.510 8.970 42,403 +0.37(+4.30%)
Sep 03, 2009 8.530 8.620 8.470 8.600 38,206 +0.02(+0.23%)
Sep 02, 2009 8.620 8.650 8.530 8.580 55,277 -0.08(-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.