Stamps.com Inc (NQ: STMP )

195.07 USD +7.80 (+4.17%)
Streaming Delayed Price Updated: 12:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 10.42 10.40 10.20 10.32 5,200 -0.10(-0.96%)
Jul 31, 2003 10.36 10.60 10.36 10.42 81,200 -0.12(-1.14%)
Jul 30, 2003 11.20 11.20 10.10 10.54 33,500 -0.06(-0.57%)
Jul 29, 2003 10.64 11.12 10.36 10.60 271,300 +0.14(+1.34%)
Jul 28, 2003 10.18 10.60 9.900 10.46 275,700 +0.36(+3.56%)
Jul 25, 2003 9.900 10.14 9.600 10.10 136,100 +0.38(+3.91%)
Jul 24, 2003 10.00 10.04 9.640 9.720 40,500 -0.24(-2.41%)
Jul 23, 2003 9.800 9.960 9.640 9.960 46,200 +0.06(+0.59%)
Jul 22, 2003 9.600 9.960 9.600 9.902 173,600 +0.30(+3.15%)
Jul 21, 2003 9.700 10.00 9.580 9.600 151,000 -0.20(-2.04%)
Jul 18, 2003 9.580 10.00 9.460 9.800 74,400 +0.14(+1.45%)
Jul 17, 2003 10.10 10.10 9.460 9.660 105,400 -0.42(-4.17%)
Jul 16, 2003 10.16 10.18 9.980 10.08 69,900 -0.16(-1.56%)
Jul 15, 2003 10.18 10.24 10.04 10.24 53,600 +0.06(+0.59%)
Jul 14, 2003 10.00 10.40 9.820 10.18 207,800 +0.08(+0.79%)
Jul 11, 2003 9.780 10.10 9.680 10.10 77,400 +0.10(+1.00%)
Jul 10, 2003 9.800 10.02 9.600 10.00 84,400 +0.00(+0.00%)
Jul 09, 2003 9.420 10.02 9.420 10.00 126,400 +0.14(+1.42%)
Jul 08, 2003 9.320 9.860 9.200 9.860 276,000 -0.14(-1.40%)
Jul 07, 2003 10.00 10.10 9.620 10.00 109,000 -0.04(-0.38%)
Jul 03, 2003 9.600 10.04 9.600 10.04 59,500 +0.04(+0.38%)
Jul 02, 2003 9.800 10.04 9.320 10.00 163,961 +0.26(+2.67%)
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.