Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.820 9.160 8.580 9.160 204,400 -0.12(-1.29%)
Jul 30, 2002 9.400 9.400 8.800 9.280 330,840 -0.12(-1.28%)
Jul 29, 2002 8.820 9.440 8.820 9.400 370,700 +0.40(+4.44%)
Jul 26, 2002 8.780 9.000 8.540 9.000 66,050 +0.10(+1.12%)
Jul 25, 2002 8.760 8.900 8.500 8.900 178,114 +0.14(+1.60%)
Jul 24, 2002 8.200 8.760 8.020 8.760 100,300 -0.02(-0.23%)
Jul 23, 2002 8.420 8.900 8.240 8.780 99,430 +0.02(+0.23%)
Jul 22, 2002 7.840 8.780 7.820 8.760 108,500 +0.96(+12.31%)
Jul 19, 2002 8.200 8.480 7.800 7.800 348,700 -0.58(-6.92%)
Jul 17, 2002 8.400 9.020 8.140 8.380 392,400 +0.40(+5.01%)
Jul 12, 2002 7.520 7.980 7.500 7.980 213,000 +0.26(+3.37%)
Jul 11, 2002 7.720 7.740 7.300 7.720 311,300 -0.12(-1.53%)
Jul 10, 2002 7.900 8.260 7.700 7.840 88,400 -0.26(-3.21%)
Jul 09, 2002 8.040 8.100 8.040 8.100 35,700 +0.06(+0.75%)
Jul 08, 2002 8.300 8.300 8.040 8.040 122,700 -0.26(-3.13%)
Jul 05, 2002 7.640 8.300 7.640 8.300 51,100 +0.54(+6.96%)
Jul 04, 2002 7.900 7.940 7.420 7.760 334,000 +0.00(+0.00%)
Jul 03, 2002 7.900 7.940 7.420 7.760 334,000 -0.22(-2.76%)
Jul 02, 2002 8.500 8.500 7.660 7.980 312,100 -0.72(-8.28%)
Jul 01, 2002 8.620 8.880 8.600 8.700 112,000 -0.16(-1.81%)
Jun 28, 2002 8.780 9.300 8.560 8.860 232,800 +0.08(+0.91%)
Jun 27, 2002 8.140 8.780 8.120 8.780 77,500 +0.58(+7.07%)
Jun 26, 2002 8.380 8.500 8.000 8.200 378,500 -0.40(-4.65%)
Jun 25, 2002 8.340 8.720 8.340 8.600 59,600 -0.42(-4.66%)
Jun 21, 2002 9.360 9.400 8.520 9.020 120,000 -0.12(-1.31%)
Jun 20, 2002 8.920 9.260 8.620 9.140 110,700 +0.62(+7.28%)
Jun 19, 2002 8.380 8.980 8.380 8.520 81,300 -0.12(-1.39%)
Jun 18, 2002 8.400 8.640 8.250 8.640 99,800 +0.14(+1.65%)
Jun 17, 2002 8.220 8.500 8.220 8.500 89,100 +0.28(+3.41%)
Jun 14, 2002 8.160 8.600 8.100 8.220 58,400 +0.02(+0.24%)
Jun 12, 2002 8.100 8.280 8.040 8.200 275,200 +0.06(+0.74%)
Jun 11, 2002 8.540 8.540 8.040 8.140 409,100 -0.40(-4.68%)
Jun 10, 2002 8.800 8.920 8.540 8.540 269,200 -0.30(-3.39%)
Jun 07, 2002 8.820 9.344 8.700 8.840 123,200 +0.00(+0.00%)
Jun 06, 2002 9.080 9.200 8.840 8.840 64,100 -0.22(-2.43%)
Jun 05, 2002 9.180 9.260 9.000 9.060 32,200 -0.06(-0.66%)
May 31, 2002 9.120 9.540 9.120 9.120 117,800 -0.68(-6.94%)
May 28, 2002 9.500 9.800 9.300 9.800 131,400 +0.30(+3.16%)
May 27, 2002 9.440 9.600 9.440 9.500 79,400 +0.00(+0.00%)
May 24, 2002 9.440 9.600 9.440 9.500 79,400 -0.08(-0.83%)
May 23, 2002 9.600 9.880 9.440 9.580 48,800 -0.02(-0.21%)
May 22, 2002 9.580 9.900 9.500 9.600 71,200 -0.01(-0.11%)
May 21, 2002 9.940 9.960 9.500 9.610 123,100 -0.33(-3.32%)
May 20, 2002 10.00 10.26 9.600 9.940 192,700 +0.02(+0.20%)
May 17, 2002 9.940 10.04 9.840 9.920 102,600 +0.18(+1.85%)
May 16, 2002 9.980 10.14 9.580 9.740 192,700 -0.28(-2.80%)
May 15, 2002 9.720 10.44 9.700 10.02 393,500 +0.14(+1.43%)
May 14, 2002 9.360 9.940 9.060 9.880 149,300 +0.48(+5.11%)
May 13, 2002 9.600 9.760 9.100 9.400 127,600 -0.14(-1.45%)
May 10, 2002 9.740 10.00 9.440 9.538 79,800 -0.42(-4.22%)
May 09, 2002 9.960 10.00 9.500 9.958 338,500 -0.04(-0.42%)
May 08, 2002 9.000 10.00 8.980 10.00 550,400 +1.00(+11.11%)
May 07, 2002 9.122 9.278 8.920 9.000 279,400 -0.20(-2.17%)
May 06, 2002 9.020 9.380 9.020 9.200 580,100 +0.24(+2.68%)
May 03, 2002 8.940 9.120 8.940 8.960 383,500 -0.08(-0.88%)
May 02, 2002 8.820 9.060 8.780 9.040 420,500 +0.04(+0.44%)
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.