Stamps.com Inc (NQ: STMP )

193.79 USD -5.68 (-2.85%)
Official Closing Price Updated: 7:36 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

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%)
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.