Stamps.com Inc (NQ: STMP )

192.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 8.580 8.738 8.440 8.660 292,500 +0.06(+0.70%)
Oct 31, 2002 8.360 8.700 8.360 8.600 546,100 +0.24(+2.87%)
Oct 30, 2002 8.120 8.400 8.120 8.360 720,300 +0.26(+3.21%)
Oct 29, 2002 8.822 8.822 7.960 8.100 1,972,100 -0.72(-8.16%)
Oct 28, 2002 9.380 9.540 8.760 8.820 440,925 -0.18(-2.00%)
Oct 25, 2002 8.640 9.000 8.500 9.000 103,100 +0.08(+0.90%)
Oct 24, 2002 8.800 9.240 8.560 8.920 135,100 -0.24(-2.62%)
Oct 23, 2002 8.300 9.220 8.300 9.160 417,400 +0.96(+11.71%)
Oct 22, 2002 7.900 8.360 7.900 8.200 79,000 +0.20(+2.50%)
Oct 21, 2002 8.120 8.220 7.920 8.000 31,900 +0.04(+0.50%)
Oct 18, 2002 7.842 8.200 7.842 7.960 42,700 +0.06(+0.76%)
Oct 17, 2002 7.920 7.960 7.660 7.900 84,562 +0.00(+0.00%)
Oct 16, 2002 7.800 7.980 7.740 7.900 74,400 -0.10(-1.25%)
Oct 15, 2002 7.740 8.180 7.740 8.000 184,000 +0.34(+4.44%)
Oct 14, 2002 7.840 8.100 7.640 7.660 72,000 -0.30(-3.77%)
Oct 11, 2002 7.620 8.160 7.620 7.960 81,200 +0.26(+3.38%)
Oct 10, 2002 7.860 7.980 7.600 7.700 437,200 -0.10(-1.28%)
Oct 09, 2002 8.280 8.280 7.760 7.800 157,500 -0.58(-6.92%)
Oct 08, 2002 8.300 8.580 8.120 8.380 242,600 -0.04(-0.50%)
Oct 07, 2002 8.300 8.540 8.040 8.422 78,800 +0.06(+0.74%)
Oct 04, 2002 8.200 8.400 7.980 8.360 86,900 +0.12(+1.46%)
Oct 03, 2002 8.340 8.560 8.000 8.240 115,400 -0.22(-2.60%)
Oct 02, 2002 8.300 8.580 8.240 8.460 116,400 +0.02(+0.24%)
Oct 01, 2002 8.500 8.540 8.140 8.440 38,800 -0.02(-0.24%)
Sep 30, 2002 8.120 8.500 8.000 8.460 122,900 +0.34(+4.19%)
Sep 27, 2002 8.040 8.260 7.960 8.120 161,800 -0.05(-0.66%)
Sep 26, 2002 8.080 8.280 8.000 8.174 543,458 +0.09(+1.16%)
Sep 25, 2002 8.100 8.280 8.040 8.080 97,600 -0.02(-0.25%)
Sep 24, 2002 8.120 8.340 8.000 8.100 216,000 -0.10(-1.22%)
Sep 23, 2002 8.320 8.380 7.980 8.200 57,800 -0.20(-2.36%)
Sep 20, 2002 8.300 8.500 8.240 8.398 196,200 +0.22(+2.67%)
Sep 19, 2002 8.080 8.500 8.080 8.180 72,500 -0.26(-3.08%)
Sep 18, 2002 8.400 8.580 8.280 8.440 157,600 -0.14(-1.61%)
Sep 17, 2002 8.640 8.700 8.340 8.578 182,400 -0.08(-0.95%)
Sep 16, 2002 8.680 8.800 8.520 8.660 84,086 -0.08(-0.92%)
Sep 13, 2002 8.500 8.760 8.340 8.740 131,400 +0.24(+2.82%)
Sep 12, 2002 8.360 8.860 8.100 8.500 145,685 +0.14(+1.67%)
Sep 11, 2002 8.440 8.440 8.140 8.360 460,200 -0.06(-0.71%)
Sep 10, 2002 8.100 8.460 8.100 8.420 38,700 -0.04(-0.47%)
Sep 09, 2002 8.120 8.500 8.080 8.460 34,692 -0.02(-0.24%)
Sep 06, 2002 8.200 8.500 8.200 8.480 36,722 +0.28(+3.41%)
Sep 05, 2002 8.020 8.360 8.020 8.200 69,200 -0.24(-2.82%)
Sep 04, 2002 8.200 8.438 8.000 8.438 52,750 +0.22(+2.65%)
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.