Stamps.com Inc (NQ: STMP )

181.93 USD -2.38 (-1.29%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 8.800 8.940 8.540 8.900 426,200 +0.10(+1.14%)
Nov 29, 2002 8.780 8.820 8.600 8.800 83,800 +0.02(+0.23%)
Nov 27, 2002 8.900 8.900 8.220 8.780 84,300 -0.02(-0.23%)
Nov 26, 2002 8.780 8.900 8.460 8.800 177,100 +0.00(+0.00%)
Nov 25, 2002 8.760 8.800 8.300 8.800 29,100 +0.00(+0.00%)
Nov 22, 2002 8.820 8.900 8.700 8.800 29,100 +0.02(+0.23%)
Nov 21, 2002 8.880 8.920 8.640 8.780 96,200 -0.02(-0.23%)
Nov 20, 2002 8.400 8.920 8.400 8.800 230,800 +0.40(+4.76%)
Nov 19, 2002 8.500 8.540 8.360 8.400 47,400 -0.10(-1.18%)
Nov 18, 2002 8.500 8.618 8.480 8.500 93,800 +0.00(+0.00%)
Nov 15, 2002 8.800 8.800 8.400 8.500 209,600 -0.26(-2.97%)
Nov 14, 2002 8.700 8.780 8.520 8.760 62,500 +0.06(+0.69%)
Nov 13, 2002 8.420 8.800 8.360 8.700 110,400 +0.06(+0.69%)
Nov 12, 2002 8.320 8.780 8.320 8.640 179,600 +0.32(+3.85%)
Nov 11, 2002 8.500 8.540 8.320 8.320 70,000 -0.28(-3.26%)
Nov 08, 2002 8.500 8.600 8.382 8.600 672,700 +0.20(+2.38%)
Nov 07, 2002 8.300 8.460 8.300 8.400 271,600 -0.06(-0.71%)
Nov 06, 2002 8.400 8.540 8.300 8.460 488,100 +0.16(+1.93%)
Nov 05, 2002 8.360 8.600 8.220 8.300 137,800 -0.20(-2.35%)
Nov 04, 2002 8.660 8.820 8.360 8.500 401,900 -0.16(-1.85%)
Nov 01, 2002 8.580 8.738 8.440 8.660 292,500 +0.06(+0.70%)
Oct 31, 2002 8.360 8.700 8.360 8.600 546,100 +0.24(+2.87%)
Oct 30, 2002 8.120 8.400 8.120 8.360 720,300 +0.26(+3.21%)
Oct 29, 2002 8.822 8.822 7.960 8.100 1,972,100 -0.72(-8.16%)
Oct 28, 2002 9.380 9.540 8.760 8.820 440,925 -0.18(-2.00%)
Oct 25, 2002 8.640 9.000 8.500 9.000 103,100 +0.08(+0.90%)
Oct 24, 2002 8.800 9.240 8.560 8.920 135,100 -0.24(-2.62%)
Oct 23, 2002 8.300 9.220 8.300 9.160 417,400 +0.96(+11.71%)
Oct 22, 2002 7.900 8.360 7.900 8.200 79,000 +0.20(+2.50%)
Oct 21, 2002 8.120 8.220 7.920 8.000 31,900 +0.04(+0.50%)
Oct 18, 2002 7.842 8.200 7.842 7.960 42,700 +0.06(+0.76%)
Oct 17, 2002 7.920 7.960 7.660 7.900 84,562 +0.00(+0.00%)
Oct 16, 2002 7.800 7.980 7.740 7.900 74,400 -0.10(-1.25%)
Oct 15, 2002 7.740 8.180 7.740 8.000 184,000 +0.34(+4.44%)
Oct 14, 2002 7.840 8.100 7.640 7.660 72,000 -0.30(-3.77%)
Oct 11, 2002 7.620 8.160 7.620 7.960 81,200 +0.26(+3.38%)
Oct 10, 2002 7.860 7.980 7.600 7.700 437,200 -0.10(-1.28%)
Oct 09, 2002 8.280 8.280 7.760 7.800 157,500 -0.58(-6.92%)
Oct 08, 2002 8.300 8.580 8.120 8.380 242,600 -0.04(-0.50%)
Oct 07, 2002 8.300 8.540 8.040 8.422 78,800 +0.06(+0.74%)
Oct 04, 2002 8.200 8.400 7.980 8.360 86,900 +0.12(+1.46%)
Oct 03, 2002 8.340 8.560 8.000 8.240 115,400 -0.22(-2.60%)
Oct 02, 2002 8.300 8.580 8.240 8.460 116,400 +0.02(+0.24%)
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.