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 (%)
Oct 31, 2003 12.72 12.92 11.92 12.00 202,574 -0.50(-4.00%)
Oct 30, 2003 12.50 12.70 12.36 12.50 55,497 +0.00(+0.00%)
Oct 29, 2003 12.70 13.06 12.30 12.50 176,430 -0.50(-3.85%)
Oct 28, 2003 12.32 13.20 12.32 13.00 255,256 +0.46(+3.67%)
Oct 27, 2003 12.04 12.60 12.04 12.54 68,300 +0.62(+5.20%)
Oct 24, 2003 11.72 12.40 11.70 11.92 62,700 +0.12(+1.01%)
Oct 23, 2003 11.70 12.30 11.70 11.80 90,100 +0.10(+0.85%)
Oct 22, 2003 12.16 12.16 11.70 11.70 81,600 -0.50(-4.10%)
Oct 21, 2003 11.70 12.36 11.70 12.20 111,815 +0.44(+3.74%)
Oct 20, 2003 11.42 12.24 11.28 11.76 75,275 -0.14(-1.18%)
Oct 17, 2003 12.50 12.58 11.66 11.90 100,879 -0.44(-3.57%)
Oct 16, 2003 12.16 12.58 12.02 12.34 40,885 +0.18(+1.48%)
Oct 15, 2003 12.54 12.60 11.86 12.16 46,873 -0.32(-2.56%)
Oct 14, 2003 12.30 12.56 12.10 12.48 58,278 +0.18(+1.46%)
Oct 13, 2003 11.86 12.44 11.86 12.30 64,341 +0.16(+1.32%)
Oct 10, 2003 12.44 12.44 11.86 12.14 35,928 -0.24(-1.94%)
Oct 09, 2003 12.24 12.62 12.18 12.38 82,032 +0.04(+0.32%)
Oct 08, 2003 12.62 12.62 12.06 12.34 58,396 -0.16(-1.28%)
Oct 07, 2003 12.30 12.70 12.00 12.50 88,117 +0.44(+3.65%)
Oct 06, 2003 11.98 12.50 11.86 12.06 85,458 +0.08(+0.67%)
Oct 03, 2003 11.88 12.20 11.76 11.98 105,603 +0.02(+0.17%)
Oct 02, 2003 12.06 12.10 11.82 11.96 124,326 -0.04(-0.33%)
Oct 01, 2003 11.68 12.06 11.36 12.00 287,486 +0.34(+2.92%)
Sep 30, 2003 11.44 11.76 11.14 11.66 364,317 +0.32(+2.82%)
Sep 29, 2003 11.18 11.60 11.00 11.34 153,648 +0.16(+1.43%)
Sep 26, 2003 10.92 11.20 10.92 11.18 244,116 +0.22(+2.01%)
Sep 25, 2003 11.64 11.64 10.80 10.96 162,048 -0.46(-4.03%)
Sep 24, 2003 12.08 12.10 11.36 11.42 114,811 -0.66(-5.46%)
Sep 23, 2003 11.98 12.12 11.80 12.08 72,130 +0.08(+0.67%)
Sep 22, 2003 11.58 12.12 11.26 12.00 179,416 +0.50(+4.35%)
Sep 19, 2003 11.66 11.66 11.34 11.50 89,920 -0.16(-1.37%)
Sep 18, 2003 11.62 12.04 11.08 11.66 536,382 +0.22(+1.92%)
Sep 17, 2003 11.36 11.60 11.26 11.44 173,692 +0.08(+0.70%)
Sep 16, 2003 10.86 11.70 10.82 11.36 510,289 +0.46(+4.22%)
Sep 15, 2003 10.80 11.00 10.60 10.90 197,700 +0.30(+2.83%)
Sep 12, 2003 10.60 10.94 10.60 10.60 124,500 -0.20(-1.85%)
Sep 11, 2003 10.82 10.92 10.52 10.80 163,700 +0.06(+0.56%)
Sep 10, 2003 11.12 11.12 10.58 10.74 311,200 -0.26(-2.38%)
Sep 09, 2003 11.02 11.20 10.82 11.00 662,600 +0.00(+0.02%)
Sep 08, 2003 11.00 11.04 10.70 11.00 225,500 +0.42(+3.97%)
Sep 05, 2003 10.68 10.70 10.50 10.58 24,629 -0.10(-0.94%)
Sep 04, 2003 10.74 10.80 10.54 10.68 50,600 -0.08(-0.74%)
Sep 03, 2003 10.54 10.92 10.54 10.76 47,800 +0.06(+0.56%)
Sep 02, 2003 10.26 11.00 10.16 10.70 559,800 +0.52(+5.11%)
Aug 29, 2003 10.08 10.34 10.00 10.18 42,900 +0.08(+0.79%)
Aug 28, 2003 10.10 10.20 9.980 10.10 400,000 +0.06(+0.60%)
Aug 27, 2003 10.00 10.14 9.980 10.04 59,600 +0.04(+0.40%)
Aug 26, 2003 10.02 10.42 9.980 10.00 34,200 +0.02(+0.20%)
Aug 25, 2003 10.10 10.20 9.920 9.980 44,500 -0.12(-1.19%)
Aug 22, 2003 10.48 10.60 10.08 10.10 59,600 -0.40(-3.81%)
Aug 21, 2003 10.44 10.50 10.30 10.50 32,300 +0.10(+0.96%)
Aug 20, 2003 10.12 10.40 10.06 10.40 66,800 +0.14(+1.36%)
Aug 19, 2003 10.26 10.46 10.10 10.26 78,800 +0.04(+0.39%)
Aug 18, 2003 10.18 10.26 9.980 10.22 91,800 +0.24(+2.40%)
Aug 15, 2003 10.18 10.24 9.980 9.980 42,200 -0.36(-3.48%)
Aug 14, 2003 9.920 10.46 9.920 10.34 84,600 +0.44(+4.44%)
Aug 13, 2003 10.50 10.60 9.900 9.900 90,300 -0.68(-6.43%)
Aug 12, 2003 10.34 10.58 10.00 10.58 39,600 +0.24(+2.32%)
Aug 11, 2003 10.12 10.34 9.960 10.34 93,000 +0.30(+2.99%)
Aug 08, 2003 10.06 10.14 9.920 10.04 74,900 -0.02(-0.20%)
Aug 07, 2003 9.880 10.24 9.880 10.06 43,200 +0.04(+0.40%)
Aug 06, 2003 9.900 10.40 9.880 10.02 110,100 +0.20(+2.04%)
Aug 05, 2003 10.04 10.16 9.820 9.820 298,900 -0.32(-3.16%)
Aug 04, 2003 10.16 10.42 10.02 10.14 51,700 -0.18(-1.74%)
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.