Stamps.com Inc (NQ: STMP )

185.90 USD -6.76 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.700 9.000 8.640 8.820 166,000 +0.06(+0.68%)
Apr 29, 2003 8.800 8.800 8.520 8.760 111,800 +0.06(+0.69%)
Apr 28, 2003 8.700 8.900 8.660 8.700 80,800 -0.06(-0.68%)
Apr 25, 2003 8.960 8.980 8.500 8.760 86,300 -0.14(-1.57%)
Apr 24, 2003 9.100 9.100 8.700 8.900 389,500 -0.06(-0.67%)
Apr 23, 2003 8.980 9.180 8.800 8.960 47,000 -0.04(-0.44%)
Apr 22, 2003 9.100 9.140 8.540 9.000 132,400 -0.10(-1.10%)
Apr 21, 2003 8.640 9.100 8.380 9.100 165,300 +0.46(+5.32%)
Apr 17, 2003 8.560 8.660 8.340 8.640 57,200 +0.14(+1.65%)
Apr 16, 2003 8.560 8.560 8.320 8.500 47,200 -0.06(-0.70%)
Apr 15, 2003 8.520 8.560 8.320 8.560 39,600 +0.04(+0.47%)
Apr 14, 2003 8.280 8.520 8.280 8.520 42,000 +0.20(+2.40%)
Apr 11, 2003 8.280 8.520 8.280 8.320 53,700 +0.02(+0.24%)
Apr 10, 2003 8.440 8.520 8.300 8.300 36,600 -0.16(-1.89%)
Apr 09, 2003 8.320 8.520 8.320 8.460 30,300 -0.06(-0.70%)
Apr 08, 2003 8.260 8.520 8.260 8.520 50,500 +0.30(+3.65%)
Apr 07, 2003 8.120 8.600 8.120 8.220 75,000 -0.04(-0.48%)
Apr 04, 2003 8.300 8.460 8.200 8.260 175,000 +0.12(+1.47%)
Apr 03, 2003 8.300 8.380 8.120 8.140 115,800 -0.06(-0.73%)
Apr 02, 2003 8.200 8.480 8.160 8.200 192,400 -0.14(-1.68%)
Apr 01, 2003 8.380 8.380 8.120 8.340 60,900 -0.04(-0.48%)
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%)
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.