Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.280 8.500 8.260 8.380 17,660,000 +0.04(+0.48%)
Mar 28, 2003 8.340 8.500 8.240 8.340 105,000 -0.04(-0.48%)
Mar 27, 2003 8.400 8.400 8.200 8.380 98,100 -0.02(-0.21%)
Mar 26, 2003 8.400 8.400 8.180 8.398 78,000 +0.04(+0.45%)
Mar 25, 2003 8.360 8.400 8.240 8.360 45,000 +0.12(+1.46%)
Mar 24, 2003 8.400 8.400 8.200 8.240 38,100 -0.16(-1.90%)
Mar 21, 2003 8.060 8.400 8.000 8.400 170,250 +0.20(+2.44%)
Mar 20, 2003 7.960 8.400 7.960 8.200 51,800 -0.20(-2.38%)
Mar 19, 2003 8.000 8.420 8.000 8.400 84,300 +0.08(+0.96%)
Mar 18, 2003 7.880 8.360 7.880 8.320 142,754 +0.32(+4.00%)
Mar 17, 2003 7.900 8.180 7.840 8.000 311,970 -0.04(-0.50%)
Mar 14, 2003 8.000 8.220 8.000 8.040 197,800 -0.26(-3.13%)
Mar 13, 2003 8.100 8.340 8.100 8.300 76,200 +0.06(+0.73%)
Mar 12, 2003 8.200 8.280 8.020 8.240 60,196 -0.04(-0.48%)
Mar 11, 2003 8.200 8.300 8.140 8.280 114,100 +0.06(+0.73%)
Mar 10, 2003 8.100 8.220 8.100 8.220 62,800 +0.02(+0.24%)
Mar 07, 2003 8.140 8.380 8.140 8.200 21,700 +0.00(+0.00%)
Mar 06, 2003 8.160 8.320 8.160 8.200 33,800 -0.10(-1.18%)
Mar 05, 2003 8.140 8.380 8.140 8.298 56,200 -0.00(-0.02%)
Mar 04, 2003 8.100 8.400 8.100 8.300 20,200 +0.06(+0.73%)
Mar 03, 2003 8.400 8.400 8.140 8.240 19,200 -0.06(-0.72%)
Feb 28, 2003 8.180 8.440 8.020 8.300 197,300 +0.14(+1.72%)
Feb 27, 2003 8.000 8.160 7.960 8.160 98,900 +0.12(+1.49%)
Feb 26, 2003 8.060 8.160 7.980 8.040 116,700 +0.04(+0.50%)
Feb 25, 2003 7.860 8.200 7.820 8.000 233,400 +0.06(+0.76%)
Feb 24, 2003 8.000 8.340 7.800 7.940 148,200 -0.16(-1.98%)
Feb 21, 2003 8.140 8.160 8.020 8.100 68,800 -0.02(-0.25%)
Feb 20, 2003 8.140 8.300 8.040 8.120 238,600 -0.22(-2.64%)
Feb 19, 2003 8.200 8.340 8.080 8.340 83,000 +0.12(+1.46%)
Feb 18, 2003 8.100 8.340 8.060 8.220 63,000 +0.04(+0.49%)
Feb 14, 2003 8.400 8.400 8.120 8.180 49,400 -0.14(-1.68%)
Feb 13, 2003 8.700 8.700 8.240 8.320 47,200 -0.28(-3.26%)
Feb 12, 2003 8.200 8.660 8.200 8.600 54,700 +0.10(+1.18%)
Feb 11, 2003 8.400 8.660 8.400 8.500 103,200 -0.10(-1.16%)
Feb 10, 2003 8.460 8.600 8.460 8.600 29,900 +0.00(+0.00%)
Feb 07, 2003 8.500 8.680 8.400 8.600 53,100 +0.10(+1.18%)
Feb 06, 2003 8.640 8.780 8.500 8.500 18,500 -0.06(-0.72%)
Feb 05, 2003 8.820 9.000 8.520 8.562 30,800 -0.42(-4.65%)
Feb 04, 2003 8.660 9.080 8.660 8.980 74,900 +0.00(+0.00%)
Feb 03, 2003 8.740 8.980 8.640 8.980 62,400 +0.12(+1.35%)
Jan 31, 2003 8.360 8.860 8.360 8.860 56,500 +0.42(+4.98%)
Jan 30, 2003 8.400 8.578 8.260 8.440 53,179 +0.04(+0.48%)
Jan 29, 2003 8.280 8.740 8.260 8.400 69,000 -0.20(-2.33%)
Jan 28, 2003 8.500 8.720 8.320 8.600 65,600 +0.10(+1.18%)
Jan 27, 2003 8.500 8.700 8.500 8.500 47,300 -0.10(-1.16%)
Jan 24, 2003 8.620 8.720 8.500 8.600 61,000 +0.00(+0.00%)
Jan 23, 2003 8.600 8.720 8.600 8.600 30,300 -0.10(-1.15%)
Jan 22, 2003 8.780 8.880 8.600 8.700 20,300 -0.24(-2.68%)
Jan 21, 2003 8.520 9.000 8.520 8.940 40,200 +0.34(+3.95%)
Jan 17, 2003 9.060 9.060 8.560 8.600 67,400 +0.00(+0.00%)
Jan 16, 2003 8.600 8.760 8.600 8.600 31,700 -0.14(-1.60%)
Jan 15, 2003 8.880 8.880 8.620 8.740 22,900 -0.02(-0.23%)
Jan 14, 2003 8.600 8.760 8.600 8.760 55,800 +0.14(+1.60%)
Jan 13, 2003 8.700 8.918 8.620 8.622 55,100 -0.26(-2.91%)
Jan 10, 2003 8.700 9.000 8.700 8.880 46,400 +0.18(+2.07%)
Jan 09, 2003 8.840 8.960 8.700 8.700 26,000 -0.04(-0.46%)
Jan 08, 2003 8.660 8.880 8.660 8.740 56,500 -0.04(-0.46%)
Jan 07, 2003 9.000 9.000 8.780 8.780 69,000 -0.06(-0.68%)
Jan 06, 2003 9.160 9.280 8.800 8.840 144,100 -0.14(-1.56%)
Jan 03, 2003 8.620 9.280 8.600 8.980 44,500 +0.14(+1.58%)
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.