Stamps.com Inc (NQ: STMP )

178.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:58 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.920 8.100 7.840 7.840 161,600 -0.12(-1.51%)
Feb 27, 2002 8.000 8.040 7.900 7.960 125,500 +0.02(+0.25%)
Feb 26, 2002 8.180 8.300 7.840 7.940 157,600 -0.06(-0.75%)
Feb 25, 2002 7.900 8.300 7.900 8.000 79,200 -0.10(-1.23%)
Feb 22, 2002 7.840 8.200 7.840 8.100 102,900 +0.26(+3.32%)
Feb 21, 2002 8.120 8.200 7.840 7.840 153,800 -0.26(-3.21%)
Feb 20, 2002 7.860 8.100 7.800 8.100 106,100 +0.10(+1.25%)
Feb 19, 2002 7.860 8.000 7.660 8.000 156,700 +0.00(+0.00%)
Feb 18, 2002 8.180 8.200 7.840 8.000 80,000 +0.00(+0.00%)
Feb 15, 2002 8.180 8.200 7.840 8.000 80,000 +0.06(+0.76%)
Feb 14, 2002 7.620 8.220 7.620 7.940 243,100 +0.24(+3.12%)
Feb 13, 2002 7.680 7.900 7.500 7.700 159,600 +0.00(+0.00%)
Feb 12, 2002 7.540 7.980 7.520 7.700 87,600 -0.10(-1.28%)
Feb 11, 2002 7.580 7.940 7.500 7.800 56,600 -0.08(-1.02%)
Feb 08, 2002 7.200 7.960 7.200 7.880 109,500 +0.58(+7.95%)
Feb 07, 2002 7.220 7.360 7.060 7.300 144,400 -0.02(-0.27%)
Feb 06, 2002 7.480 7.680 7.220 7.320 133,000 +0.06(+0.83%)
Feb 05, 2002 7.520 7.800 7.200 7.260 231,000 -0.38(-4.97%)
Feb 04, 2002 8.140 8.140 7.600 7.640 179,600 -0.46(-5.68%)
Feb 01, 2002 8.250 8.400 8.100 8.100 99,900 -0.16(-1.94%)
Jan 31, 2002 8.300 8.600 8.060 8.260 140,200 +0.06(+0.73%)
Jan 30, 2002 8.300 8.460 7.900 8.200 285,000 -0.30(-3.53%)
Jan 29, 2002 8.100 8.560 8.000 8.500 161,200 +0.20(+2.41%)
Jan 28, 2002 8.660 8.719 7.760 8.300 405,100 -0.20(-2.35%)
Jan 25, 2002 8.020 8.600 7.920 8.500 452,500 +0.44(+5.46%)
Jan 24, 2002 7.590 8.200 7.500 8.060 385,600 +0.56(+7.47%)
Jan 23, 2002 7.600 7.720 7.400 7.500 388,400 -0.20(-2.60%)
Jan 22, 2002 8.600 8.800 7.400 7.700 698,000 -0.80(-9.41%)
Jan 21, 2002 8.520 9.040 8.440 8.500 961,300 +0.00(+0.00%)
Jan 18, 2002 8.520 9.040 8.440 8.500 961,300 -0.14(-1.62%)
Jan 17, 2002 8.580 8.640 8.400 8.640 420,200 +0.28(+3.35%)
Jan 16, 2002 8.540 8.600 8.360 8.360 234,000 -0.22(-2.56%)
Jan 15, 2002 8.380 8.780 8.300 8.580 598,300 +0.28(+3.37%)
Jan 14, 2002 8.400 8.800 8.060 8.300 633,300 -0.20(-2.35%)
Jan 11, 2002 8.720 8.840 8.320 8.500 277,600 -0.19(-2.19%)
Jan 10, 2002 8.820 8.820 8.600 8.690 431,900 +1.53(+21.37%)
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.