Stamps.com Inc (NQ: STMP )

181.27 USD +2.84 (+1.59%)
Official Closing Price Updated: 7:10 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.120 8.500 8.000 8.460 122,900 +0.34(+4.19%)
Sep 27, 2002 8.040 8.260 7.960 8.120 161,800 -0.05(-0.66%)
Sep 26, 2002 8.080 8.280 8.000 8.174 543,458 +0.09(+1.16%)
Sep 25, 2002 8.100 8.280 8.040 8.080 97,600 -0.02(-0.25%)
Sep 24, 2002 8.120 8.340 8.000 8.100 216,000 -0.10(-1.22%)
Sep 23, 2002 8.320 8.380 7.980 8.200 57,800 -0.20(-2.36%)
Sep 20, 2002 8.300 8.500 8.240 8.398 196,200 +0.22(+2.67%)
Sep 19, 2002 8.080 8.500 8.080 8.180 72,500 -0.26(-3.08%)
Sep 18, 2002 8.400 8.580 8.280 8.440 157,600 -0.14(-1.61%)
Sep 17, 2002 8.640 8.700 8.340 8.578 182,400 -0.08(-0.95%)
Sep 16, 2002 8.680 8.800 8.520 8.660 84,086 -0.08(-0.92%)
Sep 13, 2002 8.500 8.760 8.340 8.740 131,400 +0.24(+2.82%)
Sep 12, 2002 8.360 8.860 8.100 8.500 145,685 +0.14(+1.67%)
Sep 11, 2002 8.440 8.440 8.140 8.360 460,200 -0.06(-0.71%)
Sep 10, 2002 8.100 8.460 8.100 8.420 38,700 -0.04(-0.47%)
Sep 09, 2002 8.120 8.500 8.080 8.460 34,692 -0.02(-0.24%)
Sep 06, 2002 8.200 8.500 8.200 8.480 36,722 +0.28(+3.41%)
Sep 05, 2002 8.020 8.360 8.020 8.200 69,200 -0.24(-2.82%)
Sep 04, 2002 8.200 8.438 8.000 8.438 52,750 +0.22(+2.65%)
Sep 03, 2002 8.700 8.702 8.220 8.220 48,700 -0.48(-5.52%)
Aug 30, 2002 8.520 8.800 8.500 8.700 61,154 +0.02(+0.23%)
Aug 29, 2002 8.440 8.700 8.440 8.680 26,100 +0.16(+1.88%)
Aug 28, 2002 8.460 8.680 8.400 8.520 164,500 +0.00(+0.00%)
Aug 27, 2002 8.500 8.700 8.460 8.520 60,800 -0.18(-2.07%)
Aug 26, 2002 8.500 8.700 8.440 8.700 67,200 +0.20(+2.35%)
Aug 23, 2002 8.700 8.760 8.500 8.500 173,000 -0.20(-2.30%)
Aug 22, 2002 8.620 8.760 8.500 8.700 169,000 +0.02(+0.23%)
Aug 21, 2002 8.340 8.680 8.320 8.680 164,600 +0.32(+3.83%)
Aug 20, 2002 8.340 8.600 8.320 8.360 19,800 -0.14(-1.65%)
Aug 16, 2002 8.260 8.660 8.260 8.500 114,100 +0.24(+2.91%)
Aug 15, 2002 8.580 8.600 8.160 8.260 46,690 -0.34(-3.95%)
Aug 14, 2002 8.300 8.600 8.240 8.600 53,200 +0.30(+3.61%)
Aug 13, 2002 8.400 8.500 8.300 8.300 25,300 -0.16(-1.89%)
Aug 12, 2002 8.360 8.678 8.360 8.460 83,024 -0.04(-0.47%)
Aug 07, 2002 8.500 8.680 8.361 8.500 105,100 -0.10(-1.16%)
Aug 06, 2002 8.200 8.700 8.020 8.600 95,900 +0.20(+2.41%)
Aug 05, 2002 8.300 8.500 8.040 8.398 220,100 +0.16(+1.92%)
Aug 02, 2002 8.660 8.860 8.240 8.240 111,300 -0.46(-5.29%)
Aug 01, 2002 9.060 9.200 8.700 8.700 163,900 -0.46(-5.02%)
Jul 31, 2002 8.820 9.160 8.580 9.160 204,400 -0.12(-1.29%)
Jul 30, 2002 9.400 9.400 8.800 9.280 330,840 -0.12(-1.28%)
Jul 29, 2002 8.820 9.440 8.820 9.400 370,700 +0.40(+4.44%)
Jul 26, 2002 8.780 9.000 8.540 9.000 66,050 +0.10(+1.12%)
Jul 25, 2002 8.760 8.900 8.500 8.900 178,114 +0.14(+1.60%)
Jul 24, 2002 8.200 8.760 8.020 8.760 100,300 -0.02(-0.23%)
Jul 23, 2002 8.420 8.900 8.240 8.780 99,430 +0.02(+0.23%)
Jul 22, 2002 7.840 8.780 7.820 8.760 108,500 +0.96(+12.31%)
Jul 19, 2002 8.200 8.480 7.800 7.800 348,700 -0.58(-6.92%)
Jul 17, 2002 8.400 9.020 8.140 8.380 392,400 +0.40(+5.01%)
Jul 12, 2002 7.520 7.980 7.500 7.980 213,000 +0.26(+3.37%)
Jul 11, 2002 7.720 7.740 7.300 7.720 311,300 -0.12(-1.53%)
Jul 10, 2002 7.900 8.260 7.700 7.840 88,400 -0.26(-3.21%)
Jul 09, 2002 8.040 8.100 8.040 8.100 35,700 +0.06(+0.75%)
Jul 08, 2002 8.300 8.300 8.040 8.040 122,700 -0.26(-3.13%)
Jul 05, 2002 7.640 8.300 7.640 8.300 51,100 +0.54(+6.96%)
Jul 04, 2002 7.900 7.940 7.420 7.760 334,000 +0.00(+0.00%)
Jul 03, 2002 7.900 7.940 7.420 7.760 334,000 -0.22(-2.76%)
Jul 02, 2002 8.500 8.500 7.660 7.980 312,100 -0.72(-8.28%)
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.