Stamps.com Inc (NQ: STMP )

178.43 USD -2.74 (-1.51%)
Official Closing Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 10.08 10.34 10.00 10.18 42,900 +0.08(+0.79%)
Aug 28, 2003 10.10 10.20 9.980 10.10 400,000 +0.06(+0.60%)
Aug 27, 2003 10.00 10.14 9.980 10.04 59,600 +0.04(+0.40%)
Aug 26, 2003 10.02 10.42 9.980 10.00 34,200 +0.02(+0.20%)
Aug 25, 2003 10.10 10.20 9.920 9.980 44,500 -0.12(-1.19%)
Aug 22, 2003 10.48 10.60 10.08 10.10 59,600 -0.40(-3.81%)
Aug 21, 2003 10.44 10.50 10.30 10.50 32,300 +0.10(+0.96%)
Aug 20, 2003 10.12 10.40 10.06 10.40 66,800 +0.14(+1.36%)
Aug 19, 2003 10.26 10.46 10.10 10.26 78,800 +0.04(+0.39%)
Aug 18, 2003 10.18 10.26 9.980 10.22 91,800 +0.24(+2.40%)
Aug 15, 2003 10.18 10.24 9.980 9.980 42,200 -0.36(-3.48%)
Aug 14, 2003 9.920 10.46 9.920 10.34 84,600 +0.44(+4.44%)
Aug 13, 2003 10.50 10.60 9.900 9.900 90,300 -0.68(-6.43%)
Aug 12, 2003 10.34 10.58 10.00 10.58 39,600 +0.24(+2.32%)
Aug 11, 2003 10.12 10.34 9.960 10.34 93,000 +0.30(+2.99%)
Aug 08, 2003 10.06 10.14 9.920 10.04 74,900 -0.02(-0.20%)
Aug 07, 2003 9.880 10.24 9.880 10.06 43,200 +0.04(+0.40%)
Aug 06, 2003 9.900 10.40 9.880 10.02 110,100 +0.20(+2.04%)
Aug 05, 2003 10.04 10.16 9.820 9.820 298,900 -0.32(-3.16%)
Aug 04, 2003 10.16 10.42 10.02 10.14 51,700 -0.18(-1.74%)
Aug 01, 2003 10.42 10.40 10.20 10.32 5,200 -0.10(-0.96%)
Jul 31, 2003 10.36 10.60 10.36 10.42 81,200 -0.12(-1.14%)
Jul 30, 2003 11.20 11.20 10.10 10.54 33,500 -0.06(-0.57%)
Jul 29, 2003 10.64 11.12 10.36 10.60 271,300 +0.14(+1.34%)
Jul 28, 2003 10.18 10.60 9.900 10.46 275,700 +0.36(+3.56%)
Jul 25, 2003 9.900 10.14 9.600 10.10 136,100 +0.38(+3.91%)
Jul 24, 2003 10.00 10.04 9.640 9.720 40,500 -0.24(-2.41%)
Jul 23, 2003 9.800 9.960 9.640 9.960 46,200 +0.06(+0.59%)
Jul 22, 2003 9.600 9.960 9.600 9.902 173,600 +0.30(+3.15%)
Jul 21, 2003 9.700 10.00 9.580 9.600 151,000 -0.20(-2.04%)
Jul 18, 2003 9.580 10.00 9.460 9.800 74,400 +0.14(+1.45%)
Jul 17, 2003 10.10 10.10 9.460 9.660 105,400 -0.42(-4.17%)
Jul 16, 2003 10.16 10.18 9.980 10.08 69,900 -0.16(-1.56%)
Jul 15, 2003 10.18 10.24 10.04 10.24 53,600 +0.06(+0.59%)
Jul 14, 2003 10.00 10.40 9.820 10.18 207,800 +0.08(+0.79%)
Jul 11, 2003 9.780 10.10 9.680 10.10 77,400 +0.10(+1.00%)
Jul 10, 2003 9.800 10.02 9.600 10.00 84,400 +0.00(+0.00%)
Jul 09, 2003 9.420 10.02 9.420 10.00 126,400 +0.14(+1.42%)
Jul 08, 2003 9.320 9.860 9.200 9.860 276,000 -0.14(-1.40%)
Jul 07, 2003 10.00 10.10 9.620 10.00 109,000 -0.04(-0.38%)
Jul 03, 2003 9.600 10.04 9.600 10.04 59,500 +0.04(+0.38%)
Jul 02, 2003 9.800 10.04 9.320 10.00 163,961 +0.26(+2.67%)
Jul 01, 2003 9.480 9.800 9.060 9.740 208,800 +0.14(+1.46%)
Jun 30, 2003 10.00 10.14 9.520 9.600 285,700 -0.36(-3.61%)
Jun 27, 2003 9.860 10.16 9.840 9.960 72,700 -0.08(-0.80%)
Jun 26, 2003 10.00 10.04 9.400 10.04 100,800 +0.20(+2.03%)
Jun 25, 2003 10.36 10.40 9.620 9.840 347,200 -0.66(-6.29%)
Jun 24, 2003 10.08 10.50 10.04 10.50 88,200 +0.46(+4.58%)
Jun 23, 2003 10.50 10.76 10.04 10.04 101,800 -0.48(-4.56%)
Jun 20, 2003 10.04 10.70 10.04 10.52 446,700 +0.32(+3.14%)
Jun 19, 2003 10.20 10.52 10.16 10.20 90,300 -0.20(-1.92%)
Jun 18, 2003 10.36 10.52 10.04 10.40 93,000 +0.04(+0.39%)
Jun 17, 2003 10.70 10.70 10.30 10.36 151,000 -0.24(-2.26%)
Jun 16, 2003 10.68 10.80 10.28 10.60 553,300 -0.06(-0.56%)
Jun 13, 2003 10.46 10.78 10.40 10.66 1,015,900 +0.26(+2.50%)
Jun 12, 2003 9.900 10.42 9.900 10.40 1,342,400 +0.40(+4.00%)
Jun 11, 2003 10.12 10.12 9.920 10.00 430,800 -0.10(-0.99%)
Jun 10, 2003 9.740 10.10 9.740 10.10 64,200 +0.28(+2.85%)
Jun 09, 2003 10.02 10.06 9.680 9.820 73,700 -0.20(-2.00%)
Jun 06, 2003 10.20 10.20 9.620 10.02 125,900 +0.14(+1.42%)
Jun 05, 2003 10.12 10.20 9.600 9.880 74,100 -0.30(-2.95%)
Jun 04, 2003 10.00 10.20 9.900 10.18 326,000 +0.16(+1.60%)
Jun 03, 2003 9.820 10.02 9.680 10.02 93,500 +0.14(+1.42%)
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.