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 (%)
Nov 29, 2002 7.617 7.652 7.461 7.634 96,593 +0.02(+0.23%)
Nov 27, 2002 7.721 7.721 7.131 7.617 97,170 -0.02(-0.23%)
Nov 26, 2002 7.617 7.721 7.339 7.634 204,138 +0.00(+0.00%)
Nov 25, 2002 7.600 7.634 7.201 7.634 33,542 +0.00(+0.00%)
Nov 22, 2002 7.652 7.721 7.548 7.634 33,542 +0.02(+0.23%)
Nov 21, 2002 7.704 7.739 7.496 7.617 110,887 -0.02(-0.23%)
Nov 20, 2002 7.287 7.739 7.287 7.634 266,036 +0.35(+4.76%)
Nov 19, 2002 7.374 7.409 7.253 7.287 54,636 -0.09(-1.18%)
Nov 18, 2002 7.374 7.477 7.357 7.374 108,120 +0.00(+0.00%)
Nov 15, 2002 7.634 7.634 7.287 7.374 241,600 -0.23(-2.97%)
Nov 14, 2002 7.548 7.617 7.392 7.600 72,041 +0.05(+0.69%)
Nov 13, 2002 7.305 7.634 7.253 7.548 127,254 +0.05(+0.69%)
Nov 12, 2002 7.218 7.617 7.218 7.496 207,019 +0.28(+3.85%)
Nov 11, 2002 7.374 7.409 7.218 7.218 80,687 -0.24(-3.26%)
Nov 08, 2002 7.374 7.461 7.272 7.461 775,402 +0.17(+2.38%)
Nov 07, 2002 7.201 7.339 7.201 7.287 313,065 -0.05(-0.71%)
Nov 06, 2002 7.287 7.409 7.201 7.339 562,619 +0.14(+1.93%)
Nov 05, 2002 7.253 7.461 7.131 7.201 158,838 -0.17(-2.35%)
Nov 04, 2002 7.513 7.652 7.253 7.374 463,258 -0.14(-1.85%)
Nov 01, 2002 7.444 7.581 7.322 7.513 337,156 +0.05(+0.70%)
Oct 31, 2002 7.253 7.548 7.253 7.461 629,474 +0.21(+2.87%)
Oct 30, 2002 7.045 7.287 7.045 7.253 830,269 +0.23(+3.21%)
Oct 29, 2002 7.654 7.654 6.906 7.027 2,273,184 -0.62(-8.16%)
Oct 28, 2002 8.138 8.276 7.600 7.652 508,241 -0.16(-2.00%)
Oct 25, 2002 7.496 7.808 7.374 7.808 118,840 +0.07(+0.90%)
Oct 24, 2002 7.634 8.016 7.426 7.739 155,725 -0.21(-2.62%)
Oct 23, 2002 7.201 7.999 7.201 7.947 481,125 +0.83(+11.71%)
Oct 22, 2002 6.854 7.253 6.854 7.114 91,061 +0.17(+2.50%)
Oct 21, 2002 7.045 7.131 6.871 6.940 36,770 +0.03(+0.50%)
Oct 18, 2002 6.803 7.114 6.803 6.906 49,219 +0.05(+0.76%)
Oct 17, 2002 6.871 6.906 6.645 6.854 97,472 +0.00(+0.00%)
Oct 16, 2002 6.767 6.923 6.715 6.854 85,758 -0.09(-1.25%)
Oct 15, 2002 6.715 7.097 6.715 6.940 212,091 +0.29(+4.44%)
Oct 14, 2002 6.802 7.027 6.628 6.645 82,992 -0.26(-3.77%)
Oct 11, 2002 6.611 7.079 6.611 6.906 93,596 +0.23(+3.38%)
Oct 10, 2002 6.819 6.923 6.593 6.680 503,948 -0.09(-1.28%)
Oct 09, 2002 7.183 7.183 6.732 6.767 181,545 -0.50(-6.92%)
Oct 08, 2002 7.201 7.444 7.045 7.270 279,638 -0.04(-0.50%)
Oct 07, 2002 7.201 7.409 6.975 7.306 90,830 +0.05(+0.74%)
Oct 04, 2002 7.114 7.287 6.923 7.253 100,167 +0.10(+1.46%)
Oct 03, 2002 7.235 7.426 6.940 7.149 133,018 -0.19(-2.60%)
Oct 02, 2002 7.201 7.444 7.149 7.339 134,171 +0.02(+0.24%)
Oct 01, 2002 7.374 7.409 7.062 7.322 44,723 -0.02(-0.24%)
Sep 30, 2002 7.045 7.374 6.940 7.339 141,663 +0.29(+4.19%)
Sep 27, 2002 6.975 7.166 6.906 7.045 186,502 -0.05(-0.66%)
Sep 26, 2002 7.010 7.183 6.940 7.091 626,428 +0.08(+1.16%)
Sep 25, 2002 7.027 7.183 6.975 7.010 112,500 -0.02(-0.25%)
Sep 24, 2002 7.045 7.235 6.940 7.027 248,977 -0.09(-1.22%)
Sep 23, 2002 7.218 7.270 6.923 7.114 66,624 -0.17(-2.36%)
Sep 20, 2002 7.201 7.374 7.149 7.286 226,154 +0.19(+2.66%)
Sep 19, 2002 7.010 7.374 7.010 7.097 83,568 -0.23(-3.08%)
Sep 18, 2002 7.287 7.444 7.183 7.322 181,661 -0.12(-1.61%)
Sep 17, 2002 7.496 7.548 7.235 7.442 210,247 -0.07(-0.95%)
Sep 16, 2002 7.530 7.634 7.392 7.513 96,923 -0.07(-0.92%)
Sep 13, 2002 7.374 7.600 7.235 7.582 151,461 +0.21(+2.82%)
Sep 12, 2002 7.253 7.686 7.027 7.374 167,926 +0.12(+1.67%)
Sep 11, 2002 7.322 7.322 7.062 7.253 530,459 -0.05(-0.71%)
Sep 10, 2002 7.027 7.339 7.027 7.305 44,608 -0.03(-0.47%)
Sep 09, 2002 7.045 7.374 7.010 7.339 39,988 -0.02(-0.24%)
Sep 06, 2002 7.114 7.374 7.114 7.357 42,328 +0.24(+3.41%)
Sep 05, 2002 6.958 7.253 6.958 7.114 79,764 -0.21(-2.82%)
Sep 04, 2002 7.114 7.320 6.940 7.320 60,803 +0.19(+2.65%)
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.