Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stamps.com Inc (NQ: STMP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 8.700 8.702 8.220 8.220 48,700 -0.48(-5.52%)
Aug 30, 2002 8.520 8.800 8.500 8.700 61,154 +0.02(+0.23%)
Aug 29, 2002 8.440 8.700 8.440 8.680 26,100 +0.16(+1.88%)
Aug 28, 2002 8.460 8.680 8.400 8.520 164,500 +0.00(+0.00%)
Aug 27, 2002 8.500 8.700 8.460 8.520 60,800 -0.18(-2.07%)
Aug 26, 2002 8.500 8.700 8.440 8.700 67,200 +0.20(+2.35%)
Aug 23, 2002 8.700 8.760 8.500 8.500 173,000 -0.20(-2.30%)
Aug 22, 2002 8.620 8.760 8.500 8.700 169,000 +0.02(+0.23%)
Aug 21, 2002 8.340 8.680 8.320 8.680 164,600 +0.32(+3.83%)
Aug 20, 2002 8.340 8.600 8.320 8.360 19,800 -0.14(-1.65%)
Aug 16, 2002 8.260 8.660 8.260 8.500 114,100 +0.24(+2.91%)
Aug 15, 2002 8.580 8.600 8.160 8.260 46,690 -0.34(-3.95%)
Aug 14, 2002 8.300 8.600 8.240 8.600 53,200 +0.30(+3.61%)
Aug 13, 2002 8.400 8.500 8.300 8.300 25,300 -0.16(-1.89%)
Aug 12, 2002 8.360 8.678 8.360 8.460 83,024 -0.04(-0.47%)
Aug 07, 2002 8.500 8.680 8.361 8.500 105,100 -0.10(-1.16%)
Aug 06, 2002 8.200 8.700 8.020 8.600 95,900 +0.20(+2.41%)
Aug 05, 2002 8.300 8.500 8.040 8.398 220,100 +0.16(+1.92%)
Aug 02, 2002 8.660 8.860 8.240 8.240 111,300 -0.46(-5.29%)
Aug 01, 2002 9.060 9.200 8.700 8.700 163,900 -0.46(-5.02%)
Jul 31, 2002 8.820 9.160 8.580 9.160 204,400 -0.12(-1.29%)
Jul 30, 2002 9.400 9.400 8.800 9.280 330,840 -0.12(-1.28%)
Jul 29, 2002 8.820 9.440 8.820 9.400 370,700 +0.40(+4.44%)
Jul 26, 2002 8.780 9.000 8.540 9.000 66,050 +0.10(+1.12%)
Jul 25, 2002 8.760 8.900 8.500 8.900 178,114 +0.14(+1.60%)
Jul 24, 2002 8.200 8.760 8.020 8.760 100,300 -0.02(-0.23%)
Jul 23, 2002 8.420 8.900 8.240 8.780 99,430 +0.02(+0.23%)
Jul 22, 2002 7.840 8.780 7.820 8.760 108,500 +0.96(+12.31%)
Jul 19, 2002 8.200 8.480 7.800 7.800 348,700 -0.58(-6.92%)
Jul 17, 2002 8.400 9.020 8.140 8.380 392,400 +0.40(+5.01%)
Jul 12, 2002 7.520 7.980 7.500 7.980 213,000 +0.26(+3.37%)
Jul 11, 2002 7.720 7.740 7.300 7.720 311,300 -0.12(-1.53%)
Jul 10, 2002 7.900 8.260 7.700 7.840 88,400 -0.26(-3.21%)
Jul 09, 2002 8.040 8.100 8.040 8.100 35,700 +0.06(+0.75%)
Jul 08, 2002 8.300 8.300 8.040 8.040 122,700 -0.26(-3.13%)
Jul 05, 2002 7.640 8.300 7.640 8.300 51,100 +0.54(+6.96%)
Jul 04, 2002 7.900 7.940 7.420 7.760 334,000 +0.00(+0.00%)
Jul 03, 2002 7.900 7.940 7.420 7.760 334,000 -0.22(-2.76%)
Jul 02, 2002 8.500 8.500 7.660 7.980 312,100 -0.72(-8.28%)
Jul 01, 2002 8.620 8.880 8.600 8.700 112,000 -0.16(-1.81%)
Jun 28, 2002 8.780 9.300 8.560 8.860 232,800 +0.08(+0.91%)
Jun 27, 2002 8.140 8.780 8.120 8.780 77,500 +0.58(+7.07%)
Jun 26, 2002 8.380 8.500 8.000 8.200 378,500 -0.40(-4.65%)
Jun 25, 2002 8.340 8.720 8.340 8.600 59,600 -0.42(-4.66%)
Jun 21, 2002 9.360 9.400 8.520 9.020 120,000 -0.12(-1.31%)
Jun 20, 2002 8.920 9.260 8.620 9.140 110,700 +0.62(+7.28%)
Jun 19, 2002 8.380 8.980 8.380 8.520 81,300 -0.12(-1.39%)
Jun 18, 2002 8.400 8.640 8.250 8.640 99,800 +0.14(+1.65%)
Jun 17, 2002 8.220 8.500 8.220 8.500 89,100 +0.28(+3.41%)
Jun 14, 2002 8.160 8.600 8.100 8.220 58,400 +0.02(+0.24%)
Jun 12, 2002 8.100 8.280 8.040 8.200 275,200 +0.06(+0.74%)
Jun 11, 2002 8.540 8.540 8.040 8.140 409,100 -0.40(-4.68%)
Jun 10, 2002 8.800 8.920 8.540 8.540 269,200 -0.30(-3.39%)
Jun 07, 2002 8.820 9.344 8.700 8.840 123,200 +0.00(+0.00%)
Jun 06, 2002 9.080 9.200 8.840 8.840 64,100 -0.22(-2.43%)
Jun 05, 2002 9.180 9.260 9.000 9.060 32,200 -0.06(-0.66%)
May 31, 2002 9.120 9.540 9.120 9.120 117,800 -0.68(-6.94%)
May 28, 2002 9.500 9.800 9.300 9.800 131,400 +0.30(+3.16%)
May 27, 2002 9.440 9.600 9.440 9.500 79,400 +0.00(+0.00%)
May 24, 2002 9.440 9.600 9.440 9.500 79,400 -0.08(-0.83%)
May 23, 2002 9.600 9.880 9.440 9.580 48,800 -0.02(-0.21%)
May 22, 2002 9.580 9.900 9.500 9.600 71,200 -0.01(-0.11%)
May 21, 2002 9.940 9.960 9.500 9.610 123,100 -0.33(-3.32%)
May 20, 2002 10.00 10.26 9.600 9.940 192,700 +0.02(+0.20%)
May 17, 2002 9.940 10.04 9.840 9.920 102,600 +0.18(+1.85%)
May 16, 2002 9.980 10.14 9.580 9.740 192,700 -0.28(-2.80%)
May 15, 2002 9.720 10.44 9.700 10.02 393,500 +0.14(+1.43%)
May 14, 2002 9.360 9.940 9.060 9.880 149,300 +0.48(+5.11%)
May 13, 2002 9.600 9.760 9.100 9.400 127,600 -0.14(-1.45%)
May 10, 2002 9.740 10.00 9.440 9.538 79,800 -0.42(-4.22%)
May 09, 2002 9.960 10.00 9.500 9.958 338,500 -0.04(-0.42%)
May 08, 2002 9.000 10.00 8.980 10.00 550,400 +1.00(+11.11%)
May 07, 2002 9.122 9.278 8.920 9.000 279,400 -0.20(-2.17%)
May 06, 2002 9.020 9.380 9.020 9.200 580,100 +0.24(+2.68%)
May 03, 2002 8.940 9.120 8.940 8.960 383,500 -0.08(-0.88%)
May 02, 2002 8.820 9.060 8.780 9.040 420,500 +0.04(+0.44%)
May 01, 2002 9.080 9.080 8.800 9.000 425,500 -0.10(-1.10%)
Apr 30, 2002 9.060 9.160 8.560 9.100 405,900 +0.18(+2.02%)
Apr 29, 2002 9.100 9.240 8.900 8.920 53,200 -0.18(-1.98%)
Apr 26, 2002 9.100 9.500 9.000 9.100 379,900 +0.04(+0.44%)
Apr 25, 2002 8.840 9.400 8.640 9.060 200,900 +0.20(+2.26%)
Apr 24, 2002 9.580 9.580 8.820 8.860 163,100 -0.62(-6.54%)
Apr 23, 2002 9.320 9.600 9.200 9.480 201,600 +0.04(+0.42%)
Apr 22, 2002 9.250 9.460 9.100 9.440 270,500 +0.38(+4.19%)
Apr 19, 2002 9.380 9.400 9.020 9.060 240,600 -0.32(-3.41%)
Apr 18, 2002 9.200 9.520 9.200 9.380 89,700 -0.02(-0.23%)
Apr 17, 2002 9.340 9.540 9.000 9.402 152,900 +0.02(+0.23%)
Apr 16, 2002 9.760 9.800 9.100 9.380 319,800 -0.14(-1.47%)
Apr 15, 2002 9.300 9.760 9.100 9.520 686,800 +0.32(+3.48%)
Apr 12, 2002 8.740 9.200 8.600 9.200 279,200 +0.48(+5.50%)
Apr 11, 2002 8.860 8.880 8.560 8.720 120,300 -0.08(-0.91%)
Apr 10, 2002 8.480 8.858 8.460 8.800 238,600 +0.38(+4.51%)
Apr 09, 2002 9.100 9.100 8.302 8.420 316,200 -0.48(-5.39%)
Apr 08, 2002 8.840 9.100 8.700 8.900 130,000 +0.06(+0.68%)
Apr 05, 2002 8.960 9.200 8.800 8.840 63,400 -0.36(-3.91%)
Apr 04, 2002 9.150 9.400 9.020 9.200 98,200 -0.20(-2.13%)
Apr 03, 2002 9.140 9.400 8.900 9.400 219,900 +0.24(+2.62%)
Apr 02, 2002 8.770 9.500 8.700 9.160 520,700 +0.38(+4.33%)
Apr 01, 2002 8.780 9.020 8.600 8.780 206,600 -0.16(-1.79%)
Mar 29, 2002 8.900 9.100 8.800 8.940 345,500 +0.00(+0.00%)
Mar 28, 2002 8.900 9.100 8.800 8.940 330,300 +0.02(+0.22%)
Mar 27, 2002 8.420 8.920 8.420 8.920 540,900 +0.42(+4.94%)
Mar 26, 2002 8.120 8.580 8.120 8.500 182,900 +0.37(+4.55%)
Mar 25, 2002 8.100 8.240 8.020 8.130 162,900 +0.09(+1.12%)
Mar 22, 2002 8.000 8.240 7.960 8.040 174,800 +0.02(+0.25%)
Mar 21, 2002 7.970 8.060 7.940 8.020 48,200 -0.04(-0.50%)
Mar 20, 2002 7.880 8.060 7.800 8.060 118,500 +0.24(+3.07%)
Mar 19, 2002 8.040 8.100 7.800 7.820 216,600 -0.18(-2.25%)
Mar 18, 2002 7.740 8.100 7.720 8.000 143,300 +0.30(+3.90%)
Mar 15, 2002 7.800 8.000 7.600 7.700 627,300 -0.10(-1.28%)
Mar 14, 2002 8.220 8.220 7.800 7.800 409,200 -0.42(-5.11%)
Mar 13, 2002 8.100 8.340 8.100 8.220 42,700 -0.04(-0.48%)
Mar 12, 2002 8.320 8.340 8.100 8.260 323,800 -0.08(-0.96%)
Mar 11, 2002 8.360 8.380 8.140 8.340 53,700 -0.02(-0.24%)
Mar 08, 2002 8.100 8.380 8.100 8.360 65,500 +0.14(+1.70%)
Mar 07, 2002 8.020 8.400 8.000 8.220 105,900 +0.02(+0.24%)
Mar 06, 2002 8.040 8.200 7.920 8.200 110,500 +0.12(+1.50%)
Mar 05, 2002 8.000 8.300 7.840 8.079 104,300 +0.08(+0.98%)
Mar 04, 2002 7.860 8.200 7.840 8.000 79,500 +0.10(+1.27%)
Mar 01, 2002 7.880 8.000 7.800 7.900 91,400 +0.06(+0.77%)
Feb 28, 2002 7.920 8.100 7.840 7.840 161,600 -0.12(-1.51%)
Feb 27, 2002 8.000 8.040 7.900 7.960 125,500 +0.02(+0.25%)
Feb 26, 2002 8.180 8.300 7.840 7.940 157,600 -0.06(-0.75%)
Feb 25, 2002 7.900 8.300 7.900 8.000 79,200 -0.10(-1.23%)
Feb 22, 2002 7.840 8.200 7.840 8.100 102,900 +0.26(+3.32%)
Feb 21, 2002 8.120 8.200 7.840 7.840 153,800 -0.26(-3.21%)
Feb 20, 2002 7.860 8.100 7.800 8.100 106,100 +0.10(+1.25%)
Feb 19, 2002 7.860 8.000 7.660 8.000 156,700 +0.00(+0.00%)
Feb 18, 2002 8.180 8.200 7.840 8.000 80,000 +0.00(+0.00%)
Feb 15, 2002 8.180 8.200 7.840 8.000 80,000 +0.06(+0.76%)
Feb 14, 2002 7.620 8.220 7.620 7.940 243,100 +0.24(+3.12%)
Feb 13, 2002 7.680 7.900 7.500 7.700 159,600 +0.00(+0.00%)
Feb 12, 2002 7.540 7.980 7.520 7.700 87,600 -0.10(-1.28%)
Feb 11, 2002 7.580 7.940 7.500 7.800 56,600 -0.08(-1.02%)
Feb 08, 2002 7.200 7.960 7.200 7.880 109,500 +0.58(+7.95%)
Feb 07, 2002 7.220 7.360 7.060 7.300 144,400 -0.02(-0.27%)
Feb 06, 2002 7.480 7.680 7.220 7.320 133,000 +0.06(+0.83%)
Feb 05, 2002 7.520 7.800 7.200 7.260 231,000 -0.38(-4.97%)
Feb 04, 2002 8.140 8.140 7.600 7.640 179,600 -0.46(-5.68%)
Feb 01, 2002 8.250 8.400 8.100 8.100 99,900 -0.16(-1.94%)
Jan 31, 2002 8.300 8.600 8.060 8.260 140,200 +0.06(+0.73%)
Jan 30, 2002 8.300 8.460 7.900 8.200 285,000 -0.30(-3.53%)
Jan 29, 2002 8.100 8.560 8.000 8.500 161,200 +0.20(+2.41%)
Jan 28, 2002 8.660 8.719 7.760 8.300 405,100 -0.20(-2.35%)
Jan 25, 2002 8.020 8.600 7.920 8.500 452,500 +0.44(+5.46%)
Jan 24, 2002 7.590 8.200 7.500 8.060 385,600 +0.56(+7.47%)
Jan 23, 2002 7.600 7.720 7.400 7.500 388,400 -0.20(-2.60%)
Jan 22, 2002 8.600 8.800 7.400 7.700 698,000 -0.80(-9.41%)
Jan 21, 2002 8.520 9.040 8.440 8.500 961,300 +0.00(+0.00%)
Jan 18, 2002 8.520 9.040 8.440 8.500 961,300 -0.14(-1.62%)
Jan 17, 2002 8.580 8.640 8.400 8.640 420,200 +0.28(+3.35%)
Jan 16, 2002 8.540 8.600 8.360 8.360 234,000 -0.22(-2.56%)
Jan 15, 2002 8.380 8.780 8.300 8.580 598,300 +0.28(+3.37%)
Jan 14, 2002 8.400 8.800 8.060 8.300 633,300 -0.20(-2.35%)
Jan 11, 2002 8.720 8.840 8.320 8.500 277,600 -0.19(-2.19%)
Jan 10, 2002 8.820 8.820 8.600 8.690 431,900 +1.53(+21.37%)
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.