Stamps.com Inc (NQ: STMP )

192.51 USD +3.77 (+2.00%)
Official Closing Price Updated: 7:52 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 9.340 9.360 8.600 8.840 205,900 -0.50(-5.35%)
Dec 31, 2002 8.780 9.400 8.780 9.340 357,800 +0.54(+6.14%)
Dec 30, 2002 8.500 8.980 8.500 8.800 157,300 -0.10(-1.12%)
Dec 27, 2002 8.740 9.180 8.680 8.900 73,100 -0.08(-0.89%)
Dec 26, 2002 9.220 9.560 8.980 8.980 170,500 -0.42(-4.47%)
Dec 24, 2002 8.900 9.480 8.900 9.400 68,700 +0.20(+2.17%)
Dec 23, 2002 9.100 9.400 8.500 9.200 81,000 -0.20(-2.13%)
Dec 20, 2002 9.100 9.800 8.500 9.400 167,000 +0.40(+4.44%)
Dec 19, 2002 9.050 9.060 8.780 9.000 82,300 +0.10(+1.12%)
Dec 18, 2002 8.820 9.500 8.800 8.900 211,400 -0.00(-0.04%)
Dec 17, 2002 9.100 9.100 8.800 8.904 144,000 -0.60(-6.27%)
Dec 16, 2002 8.700 9.620 8.600 9.500 148,900 +0.70(+7.95%)
Dec 13, 2002 9.000 9.200 8.700 8.800 70,300 -0.12(-1.35%)
Dec 12, 2002 8.640 9.100 8.620 8.920 45,300 +0.26(+3.00%)
Dec 11, 2002 9.000 9.140 8.620 8.660 90,700 -0.34(-3.78%)
Dec 10, 2002 8.720 9.000 8.700 9.000 83,500 +0.30(+3.45%)
Dec 09, 2002 8.820 8.880 8.700 8.700 164,600 -0.20(-2.25%)
Dec 06, 2002 8.900 9.000 8.780 8.900 115,800 -0.04(-0.45%)
Dec 05, 2002 8.920 9.160 8.900 8.940 273,300 -0.26(-2.83%)
Dec 04, 2002 8.800 9.200 8.600 9.200 318,300 +0.40(+4.55%)
Dec 03, 2002 8.800 8.960 8.800 8.800 189,200 -0.10(-1.12%)
Dec 02, 2002 8.800 8.940 8.540 8.900 426,200 +0.10(+1.14%)
Nov 29, 2002 8.780 8.820 8.600 8.800 83,800 +0.02(+0.23%)
Nov 27, 2002 8.900 8.900 8.220 8.780 84,300 -0.02(-0.23%)
Nov 26, 2002 8.780 8.900 8.460 8.800 177,100 +0.00(+0.00%)
Nov 25, 2002 8.760 8.800 8.300 8.800 29,100 +0.00(+0.00%)
Nov 22, 2002 8.820 8.900 8.700 8.800 29,100 +0.02(+0.23%)
Nov 21, 2002 8.880 8.920 8.640 8.780 96,200 -0.02(-0.23%)
Nov 20, 2002 8.400 8.920 8.400 8.800 230,800 +0.40(+4.76%)
Nov 19, 2002 8.500 8.540 8.360 8.400 47,400 -0.10(-1.18%)
Nov 18, 2002 8.500 8.618 8.480 8.500 93,800 +0.00(+0.00%)
Nov 15, 2002 8.800 8.800 8.400 8.500 209,600 -0.26(-2.97%)
Nov 14, 2002 8.700 8.780 8.520 8.760 62,500 +0.06(+0.69%)
Nov 13, 2002 8.420 8.800 8.360 8.700 110,400 +0.06(+0.69%)
Nov 12, 2002 8.320 8.780 8.320 8.640 179,600 +0.32(+3.85%)
Nov 11, 2002 8.500 8.540 8.320 8.320 70,000 -0.28(-3.26%)
Nov 08, 2002 8.500 8.600 8.382 8.600 672,700 +0.20(+2.38%)
Nov 07, 2002 8.300 8.460 8.300 8.400 271,600 -0.06(-0.71%)
Nov 06, 2002 8.400 8.540 8.300 8.460 488,100 +0.16(+1.93%)
Nov 05, 2002 8.360 8.600 8.220 8.300 137,800 -0.20(-2.35%)
Nov 04, 2002 8.660 8.820 8.360 8.500 401,900 -0.16(-1.85%)
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.