Stamps.com Inc (NQ: STMP )

176.51 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 10.12 10.20 10.00 10.20 166,600 +0.20(+2.00%)
May 29, 2003 10.02 10.52 9.900 10.00 453,400 -0.48(-4.58%)
May 28, 2003 11.40 11.42 10.00 10.48 743,800 -0.08(-0.76%)
May 27, 2003 9.500 10.66 9.500 10.56 433,700 +0.88(+9.09%)
May 23, 2003 9.380 9.700 9.380 9.680 83,000 +0.22(+2.33%)
May 22, 2003 9.400 9.700 9.340 9.460 104,900 -0.04(-0.42%)
May 21, 2003 9.440 9.700 9.200 9.500 54,200 +0.08(+0.85%)
May 20, 2003 9.300 9.480 9.300 9.420 129,100 +0.18(+1.95%)
May 19, 2003 9.700 9.760 9.240 9.240 100,600 -0.52(-5.33%)
May 16, 2003 9.420 10.00 9.400 9.760 154,100 +0.36(+3.83%)
May 15, 2003 9.220 9.860 8.920 9.400 136,000 +0.20(+2.17%)
May 14, 2003 9.140 9.380 8.880 9.200 55,000 +0.00(+0.00%)
May 13, 2003 9.280 9.300 8.700 9.200 69,000 -0.08(-0.86%)
May 12, 2003 8.920 9.340 8.840 9.280 88,100 +0.22(+2.43%)
May 09, 2003 8.780 9.080 8.600 9.060 80,200 +0.36(+4.14%)
May 08, 2003 8.520 8.760 8.500 8.700 32,900 +0.10(+1.16%)
May 07, 2003 8.980 9.000 8.500 8.600 58,900 -0.18(-2.05%)
May 06, 2003 8.580 8.900 8.580 8.780 45,300 -0.06(-0.66%)
May 05, 2003 8.980 8.980 8.400 8.838 65,100 -0.00(-0.02%)
May 02, 2003 8.500 9.000 8.500 8.840 43,100 +0.30(+3.51%)
May 01, 2003 8.660 8.980 8.520 8.540 41,700 -0.28(-3.17%)
Apr 30, 2003 8.700 9.000 8.640 8.820 166,000 +0.06(+0.68%)
Apr 29, 2003 8.800 8.800 8.520 8.760 111,800 +0.06(+0.69%)
Apr 28, 2003 8.700 8.900 8.660 8.700 80,800 -0.06(-0.68%)
Apr 25, 2003 8.960 8.980 8.500 8.760 86,300 -0.14(-1.57%)
Apr 24, 2003 9.100 9.100 8.700 8.900 389,500 -0.06(-0.67%)
Apr 23, 2003 8.980 9.180 8.800 8.960 47,000 -0.04(-0.44%)
Apr 22, 2003 9.100 9.140 8.540 9.000 132,400 -0.10(-1.10%)
Apr 21, 2003 8.640 9.100 8.380 9.100 165,300 +0.46(+5.32%)
Apr 17, 2003 8.560 8.660 8.340 8.640 57,200 +0.14(+1.65%)
Apr 16, 2003 8.560 8.560 8.320 8.500 47,200 -0.06(-0.70%)
Apr 15, 2003 8.520 8.560 8.320 8.560 39,600 +0.04(+0.47%)
Apr 14, 2003 8.280 8.520 8.280 8.520 42,000 +0.20(+2.40%)
Apr 11, 2003 8.280 8.520 8.280 8.320 53,700 +0.02(+0.24%)
Apr 10, 2003 8.440 8.520 8.300 8.300 36,600 -0.16(-1.89%)
Apr 09, 2003 8.320 8.520 8.320 8.460 30,300 -0.06(-0.70%)
Apr 08, 2003 8.260 8.520 8.260 8.520 50,500 +0.30(+3.65%)
Apr 07, 2003 8.120 8.600 8.120 8.220 75,000 -0.04(-0.48%)
Apr 04, 2003 8.300 8.460 8.200 8.260 175,000 +0.12(+1.47%)
Apr 03, 2003 8.300 8.380 8.120 8.140 115,800 -0.06(-0.73%)
Apr 02, 2003 8.200 8.480 8.160 8.200 192,400 -0.14(-1.68%)
Apr 01, 2003 8.380 8.380 8.120 8.340 60,900 -0.04(-0.48%)
Mar 31, 2003 8.280 8.500 8.260 8.380 17,660,000 +0.04(+0.48%)
Mar 28, 2003 8.340 8.500 8.240 8.340 105,000 -0.04(-0.48%)
Mar 27, 2003 8.400 8.400 8.200 8.380 98,100 -0.02(-0.21%)
Mar 26, 2003 8.400 8.400 8.180 8.398 78,000 +0.04(+0.45%)
Mar 25, 2003 8.360 8.400 8.240 8.360 45,000 +0.12(+1.46%)
Mar 24, 2003 8.400 8.400 8.200 8.240 38,100 -0.16(-1.90%)
Mar 21, 2003 8.060 8.400 8.000 8.400 170,250 +0.20(+2.44%)
Mar 20, 2003 7.960 8.400 7.960 8.200 51,800 -0.20(-2.38%)
Mar 19, 2003 8.000 8.420 8.000 8.400 84,300 +0.08(+0.96%)
Mar 18, 2003 7.880 8.360 7.880 8.320 142,754 +0.32(+4.00%)
Mar 17, 2003 7.900 8.180 7.840 8.000 311,970 -0.04(-0.50%)
Mar 14, 2003 8.000 8.220 8.000 8.040 197,800 -0.26(-3.13%)
Mar 13, 2003 8.100 8.340 8.100 8.300 76,200 +0.06(+0.73%)
Mar 12, 2003 8.200 8.280 8.020 8.240 60,196 -0.04(-0.48%)
Mar 11, 2003 8.200 8.300 8.140 8.280 114,100 +0.06(+0.73%)
Mar 10, 2003 8.100 8.220 8.100 8.220 62,800 +0.02(+0.24%)
Mar 07, 2003 8.140 8.380 8.140 8.200 21,700 +0.00(+0.00%)
Mar 06, 2003 8.160 8.320 8.160 8.200 33,800 -0.10(-1.18%)
Mar 05, 2003 8.140 8.380 8.140 8.298 56,200 -0.00(-0.02%)
Mar 04, 2003 8.100 8.400 8.100 8.300 20,200 +0.06(+0.73%)
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.