Stamps.com Inc (NQ: STMP )

179.06 USD -12.17 (-6.36%)
Official Closing Price Updated: 7:58 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 8.780 9.020 8.600 8.780 206,600 -0.16(-1.79%)
Mar 29, 2002 8.900 9.100 8.800 8.940 345,500 +0.00(+0.00%)
Mar 28, 2002 8.900 9.100 8.800 8.940 330,300 +0.02(+0.22%)
Mar 27, 2002 8.420 8.920 8.420 8.920 540,900 +0.42(+4.94%)
Mar 26, 2002 8.120 8.580 8.120 8.500 182,900 +0.37(+4.55%)
Mar 25, 2002 8.100 8.240 8.020 8.130 162,900 +0.09(+1.12%)
Mar 22, 2002 8.000 8.240 7.960 8.040 174,800 +0.02(+0.25%)
Mar 21, 2002 7.970 8.060 7.940 8.020 48,200 -0.04(-0.50%)
Mar 20, 2002 7.880 8.060 7.800 8.060 118,500 +0.24(+3.07%)
Mar 19, 2002 8.040 8.100 7.800 7.820 216,600 -0.18(-2.25%)
Mar 18, 2002 7.740 8.100 7.720 8.000 143,300 +0.30(+3.90%)
Mar 15, 2002 7.800 8.000 7.600 7.700 627,300 -0.10(-1.28%)
Mar 14, 2002 8.220 8.220 7.800 7.800 409,200 -0.42(-5.11%)
Mar 13, 2002 8.100 8.340 8.100 8.220 42,700 -0.04(-0.48%)
Mar 12, 2002 8.320 8.340 8.100 8.260 323,800 -0.08(-0.96%)
Mar 11, 2002 8.360 8.380 8.140 8.340 53,700 -0.02(-0.24%)
Mar 08, 2002 8.100 8.380 8.100 8.360 65,500 +0.14(+1.70%)
Mar 07, 2002 8.020 8.400 8.000 8.220 105,900 +0.02(+0.24%)
Mar 06, 2002 8.040 8.200 7.920 8.200 110,500 +0.12(+1.50%)
Mar 05, 2002 8.000 8.300 7.840 8.079 104,300 +0.08(+0.98%)
Mar 04, 2002 7.860 8.200 7.840 8.000 79,500 +0.10(+1.27%)
Mar 01, 2002 7.880 8.000 7.800 7.900 91,400 +0.06(+0.77%)
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%)
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.