Stamps.com Inc (NQ: STMP )

231.13 USD +5.92 (+2.63%)
Official Closing Price Updated: 6:29 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 9.080 9.080 8.800 9.000 425,500 -0.10(-1.10%)
Apr 30, 2002 9.060 9.160 8.560 9.100 405,900 +0.18(+2.02%)
Apr 29, 2002 9.100 9.240 8.900 8.920 53,200 -0.18(-1.98%)
Apr 26, 2002 9.100 9.500 9.000 9.100 379,900 +0.04(+0.44%)
Apr 25, 2002 8.840 9.400 8.640 9.060 200,900 +0.20(+2.26%)
Apr 24, 2002 9.580 9.580 8.820 8.860 163,100 -0.62(-6.54%)
Apr 23, 2002 9.320 9.600 9.200 9.480 201,600 +0.04(+0.42%)
Apr 22, 2002 9.250 9.460 9.100 9.440 270,500 +0.38(+4.19%)
Apr 19, 2002 9.380 9.400 9.020 9.060 240,600 -0.32(-3.41%)
Apr 18, 2002 9.200 9.520 9.200 9.380 89,700 -0.02(-0.23%)
Apr 17, 2002 9.340 9.540 9.000 9.402 152,900 +0.02(+0.23%)
Apr 16, 2002 9.760 9.800 9.100 9.380 319,800 -0.14(-1.47%)
Apr 15, 2002 9.300 9.760 9.100 9.520 686,800 +0.32(+3.48%)
Apr 12, 2002 8.740 9.200 8.600 9.200 279,200 +0.48(+5.50%)
Apr 11, 2002 8.860 8.880 8.560 8.720 120,300 -0.08(-0.91%)
Apr 10, 2002 8.480 8.858 8.460 8.800 238,600 +0.38(+4.51%)
Apr 09, 2002 9.100 9.100 8.302 8.420 316,200 -0.48(-5.39%)
Apr 08, 2002 8.840 9.100 8.700 8.900 130,000 +0.06(+0.68%)
Apr 05, 2002 8.960 9.200 8.800 8.840 63,400 -0.36(-3.91%)
Apr 04, 2002 9.150 9.400 9.020 9.200 98,200 -0.20(-2.13%)
Apr 03, 2002 9.140 9.400 8.900 9.400 219,900 +0.24(+2.62%)
Apr 02, 2002 8.770 9.500 8.700 9.160 520,700 +0.38(+4.33%)
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.