$90.99 +0.22 (%) Stamps.com Inc - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STMP historical data

Date Open High Low Close Volume
5/31/201691.1891.5090.0190.99460,973
5/27/201690.6593.0689.7990.77728,610
5/26/201688.0191.2988.0090.071,022,064
5/25/201684.8285.0083.2184.40360,930
5/24/201682.5584.9481.9584.20537,749
5/23/201682.3683.3681.5981.69520,768
5/20/201678.3282.0577.4081.58612,935
5/19/201679.0880.4676.5078.03498,128
5/18/201679.2580.8578.7379.40704,621
5/17/201683.7283.8778.1279.031,020,535
5/16/201683.4983.9281.3683.59588,465
5/13/201680.9484.8080.9483.25570,761
5/12/201684.3785.9582.1383.44872,872
5/11/201683.2186.4081.5382.561,368,427
5/10/2016102.66103.9982.0083.645,411,184
5/9/201684.2089.5583.8688.341,910,615
5/6/201682.2584.3980.5984.37902,216
5/5/201682.5382.9381.3982.76449,198
5/4/201682.6083.4781.3082.09405,470
5/3/201684.5585.1982.3382.85549,192
5/2/201682.3685.6182.1284.58542,454
4/29/201682.6385.2481.0982.36783,606
4/28/201680.8387.9079.2282.462,895,961
4/27/201691.7594.6390.6393.17772,462
4/26/201694.1494.9691.7991.88708,187
4/25/201691.6695.3491.5994.24609,478
4/22/201695.2296.1991.5192.33761,130
4/21/201699.83100.6095.4295.651,051,578
4/20/201695.06101.1994.3799.551,217,711
4/19/201694.3895.9892.8895.02716,784
4/18/201692.5394.9992.5094.57653,822
4/15/201693.2393.9491.9593.07754,223
4/14/201694.9996.1092.7893.03865,316
4/13/201694.9196.4194.2595.79711,971
4/12/201693.6294.8992.4294.11510,407
4/11/201695.1196.4893.7193.96551,361
4/8/201698.0298.9993.3394.58729,258
4/7/201697.0097.9995.1096.82881,987
4/6/201699.59100.8197.4497.87505,267
4/5/201697.90101.6997.7299.80543,478
4/4/201699.06102.0096.8998.08924,492
4/1/2016105.27106.0598.5999.261,258,429
3/31/2016106.68107.97105.09106.28491,314
3/30/2016112.05112.68106.51106.68466,344
3/29/2016108.34112.31108.10111.09394,583
3/28/2016108.32110.43107.06109.03310,707
3/24/2016107.97109.33106.26108.20355,372
3/23/2016110.81111.06108.27108.27367,536
3/22/2016108.28112.89107.25110.79634,530
3/21/2016114.27116.49109.10109.38657,828
3/18/2016113.80117.57113.02114.12870,760
3/17/2016112.16113.58110.36112.80503,688
3/16/2016112.84114.40111.62112.62421,009
3/15/2016112.88114.57112.16113.62526,928
3/14/2016116.61117.99112.68113.09753,089
3/11/2016116.76117.96114.44116.20467,407
3/10/2016118.07119.91114.65115.44737,058
3/9/2016119.59119.66116.62117.30570,294
3/8/2016121.27122.50119.54119.85368,582
3/7/2016122.21123.75121.09121.97485,546
3/4/2016118.65123.45117.35122.21684,647
3/3/2016120.33120.64117.32119.25543,532
3/2/2016122.45122.45117.53120.33471,599
3/1/2016117.90122.35116.00122.25896,408
2/29/2016117.32120.19116.91118.53957,159
2/26/2016120.00120.86113.08116.511,829,768
2/25/201693.8296.2991.6496.25714,033
2/24/201692.3694.4089.0193.79540,204
2/23/201694.5696.6292.5292.96250,792
2/22/201696.1996.9893.9094.56611,860
2/19/201691.2995.5291.2994.99543,151
2/18/201693.9696.4991.7192.07471,968
2/17/201687.5595.1286.8094.11814,162
2/16/201686.1087.5084.3586.55572,727
2/12/201685.4287.4384.2385.60263,159
2/11/201682.2085.4482.1084.36205,480
2/10/201685.4687.3982.7083.67292,809
2/9/201684.3286.4282.5684.73426,788
2/8/201686.4986.4982.6785.55388,639
2/5/201691.5793.8086.3787.88424,120
2/4/201691.5892.7490.3292.06203,809
2/3/201693.8793.8990.5392.04178,929
2/2/201694.6995.8491.8293.26297,179
2/1/201693.0996.4391.9795.58297,152
1/29/201695.0495.5291.9193.82569,843
1/28/201695.9496.9093.8594.70250,694
1/27/201695.8197.0093.9494.94332,994
1/26/201693.6096.5392.0096.32273,322
1/25/201696.9298.1993.0393.44217,695
1/22/201693.4198.3992.7097.54436,933
1/21/201692.7293.3190.0491.46442,137
1/20/201689.5793.9687.7792.72373,623
1/19/201693.0993.5289.9690.70479,881
1/15/201694.1895.5490.0291.59581,336
1/14/201696.2798.6791.1497.06503,569
1/13/2016107.37108.0095.0495.98592,410
1/12/2016104.27107.12104.00106.80491,875
1/11/2016100.71102.2599.97101.56285,305
1/8/2016102.69102.6999.79100.77372,115
1/7/2016104.62105.6599.58101.71480,830
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center