Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

227.32 USD -13.37 (-5.55%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 27, 2021 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 (%)
Feb 28, 2003 8.180 8.440 8.020 8.300 197,300 +0.14(+1.72%)
Feb 27, 2003 8.000 8.160 7.960 8.160 98,900 +0.12(+1.49%)
Feb 26, 2003 8.060 8.160 7.980 8.040 116,700 +0.04(+0.50%)
Feb 25, 2003 7.860 8.200 7.820 8.000 233,400 +0.06(+0.76%)
Feb 24, 2003 8.000 8.340 7.800 7.940 148,200 -0.16(-1.98%)
Feb 21, 2003 8.140 8.160 8.020 8.100 68,800 -0.02(-0.25%)
Feb 20, 2003 8.140 8.300 8.040 8.120 238,600 -0.22(-2.64%)
Feb 19, 2003 8.200 8.340 8.080 8.340 83,000 +0.12(+1.46%)
Feb 18, 2003 8.100 8.340 8.060 8.220 63,000 +0.04(+0.49%)
Feb 14, 2003 8.400 8.400 8.120 8.180 49,400 -0.14(-1.68%)
Feb 13, 2003 8.700 8.700 8.240 8.320 47,200 -0.28(-3.26%)
Feb 12, 2003 8.200 8.660 8.200 8.600 54,700 +0.10(+1.18%)
Feb 11, 2003 8.400 8.660 8.400 8.500 103,200 -0.10(-1.16%)
Feb 10, 2003 8.460 8.600 8.460 8.600 29,900 +0.00(+0.00%)
Feb 07, 2003 8.500 8.680 8.400 8.600 53,100 +0.10(+1.18%)
Feb 06, 2003 8.640 8.780 8.500 8.500 18,500 -0.06(-0.72%)
Feb 05, 2003 8.820 9.000 8.520 8.562 30,800 -0.42(-4.65%)
Feb 04, 2003 8.660 9.080 8.660 8.980 74,900 +0.00(+0.00%)
Feb 03, 2003 8.740 8.980 8.640 8.980 62,400 +0.12(+1.35%)
Jan 31, 2003 8.360 8.860 8.360 8.860 56,500 +0.42(+4.98%)
Jan 30, 2003 8.400 8.578 8.260 8.440 53,179 +0.04(+0.48%)
Jan 29, 2003 8.280 8.740 8.260 8.400 69,000 -0.20(-2.33%)
Jan 28, 2003 8.500 8.720 8.320 8.600 65,600 +0.10(+1.18%)
Jan 27, 2003 8.500 8.700 8.500 8.500 47,300 -0.10(-1.16%)
Jan 24, 2003 8.620 8.720 8.500 8.600 61,000 +0.00(+0.00%)
Jan 23, 2003 8.600 8.720 8.600 8.600 30,300 -0.10(-1.15%)
Jan 22, 2003 8.780 8.880 8.600 8.700 20,300 -0.24(-2.68%)
Jan 21, 2003 8.520 9.000 8.520 8.940 40,200 +0.34(+3.95%)
Jan 17, 2003 9.060 9.060 8.560 8.600 67,400 +0.00(+0.00%)
Jan 16, 2003 8.600 8.760 8.600 8.600 31,700 -0.14(-1.60%)
Jan 15, 2003 8.880 8.880 8.620 8.740 22,900 -0.02(-0.23%)
Jan 14, 2003 8.600 8.760 8.600 8.760 55,800 +0.14(+1.60%)
Jan 13, 2003 8.700 8.918 8.620 8.622 55,100 -0.26(-2.91%)
Jan 10, 2003 8.700 9.000 8.700 8.880 46,400 +0.18(+2.07%)
Jan 09, 2003 8.840 8.960 8.700 8.700 26,000 -0.04(-0.46%)
Jan 08, 2003 8.660 8.880 8.660 8.740 56,500 -0.04(-0.46%)
Jan 07, 2003 9.000 9.000 8.780 8.780 69,000 -0.06(-0.68%)
Jan 06, 2003 9.160 9.280 8.800 8.840 144,100 -0.14(-1.56%)
Jan 03, 2003 8.620 9.280 8.600 8.980 44,500 +0.14(+1.58%)
Jan 02, 2003 9.340 9.360 8.600 8.840 205,900 -0.50(-5.35%)
Dec 31, 2002 8.780 9.400 8.780 9.340 357,800 +0.54(+6.14%)
Dec 30, 2002 8.500 8.980 8.500 8.800 157,300 -0.10(-1.12%)
Dec 27, 2002 8.740 9.180 8.680 8.900 73,100 -0.08(-0.89%)
Dec 26, 2002 9.220 9.560 8.980 8.980 170,500 -0.42(-4.47%)
Dec 24, 2002 8.900 9.480 8.900 9.400 68,700 +0.20(+2.17%)
Dec 23, 2002 9.100 9.400 8.500 9.200 81,000 -0.20(-2.13%)
Dec 20, 2002 9.100 9.800 8.500 9.400 167,000 +0.40(+4.44%)
Dec 19, 2002 9.050 9.060 8.780 9.000 82,300 +0.10(+1.12%)
Dec 18, 2002 8.820 9.500 8.800 8.900 211,400 -0.00(-0.04%)
Dec 17, 2002 9.100 9.100 8.800 8.904 144,000 -0.60(-6.27%)
Dec 16, 2002 8.700 9.620 8.600 9.500 148,900 +0.70(+7.95%)
Dec 13, 2002 9.000 9.200 8.700 8.800 70,300 -0.12(-1.35%)
Dec 12, 2002 8.640 9.100 8.620 8.920 45,300 +0.26(+3.00%)
Dec 11, 2002 9.000 9.140 8.620 8.660 90,700 -0.34(-3.78%)
Dec 10, 2002 8.720 9.000 8.700 9.000 83,500 +0.30(+3.45%)
Dec 09, 2002 8.820 8.880 8.700 8.700 164,600 -0.20(-2.25%)
Dec 06, 2002 8.900 9.000 8.780 8.900 115,800 -0.04(-0.45%)
Dec 05, 2002 8.920 9.160 8.900 8.940 273,300 -0.26(-2.83%)
Dec 04, 2002 8.800 9.200 8.600 9.200 318,300 +0.40(+4.55%)
Dec 03, 2002 8.800 8.960 8.800 8.800 189,200 -0.10(-1.12%)
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.