$114.20 +1.35 (%) Stamps.com Inc - NASDAQ

Dec. 9, 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
12/9/2016113.70114.55113.50114.20243,279
12/7/2016110.15111.60109.20110.20309,095
12/6/2016109.05110.10107.43110.00266,241
12/5/2016106.65109.15105.95108.60292,963
12/2/2016104.60107.09104.60105.90218,445
12/1/2016106.00106.65102.55104.85440,189
11/30/2016110.95111.90105.60106.20441,061
11/29/2016111.10113.00110.30110.55213,782
11/28/2016112.85113.20110.80111.25274,999
11/25/2016113.40114.08112.30113.45108,200
11/23/2016112.05113.45111.35112.95179,318
11/22/2016113.30113.30111.10112.00350,613
11/21/2016112.45114.60111.10112.70573,337
11/18/2016109.70112.15108.10112.10412,662
11/17/2016108.95109.95107.95109.15354,024
11/16/2016108.05110.55107.56108.50467,570
11/15/2016104.45109.65104.35108.85566,023
11/14/2016103.80105.80102.30103.90364,972
11/11/2016100.65105.1399.81104.85387,724
11/10/2016105.00105.4099.53100.25556,155
11/9/201699.30104.1598.00103.93368,767
11/8/201699.75101.2098.31100.55310,671
11/7/2016103.55103.9999.55100.30652,352
11/4/2016104.00104.5094.93101.251,690,417
11/3/201694.4596.4593.3094.95539,973
11/2/201697.0097.3593.3594.30360,373
11/1/201697.5097.5096.2096.90537,538
10/31/201694.6598.5094.5597.55537,024
10/28/201689.9294.3589.4994.27549,686
10/27/201691.9392.1989.8990.15271,140
10/26/201692.6593.6891.2491.27332,834
10/25/201695.8195.8192.2493.28434,434
10/24/201692.6095.9291.9695.69356,217
10/21/201689.5693.9089.5692.19658,285
10/20/201691.1391.2789.2689.90275,554
10/19/201691.4091.7189.6791.04389,105
10/18/201692.4292.8691.1291.43197,398
10/17/201694.3894.4091.7291.80283,171
10/14/201693.5495.3593.1693.87221,541
10/13/201694.2394.2391.8993.23258,227
10/12/201693.8495.0792.9294.69164,799
10/11/201695.6396.0393.1093.90274,036
10/10/201695.0696.4294.4495.62185,829
10/7/201695.3895.7093.3094.35183,190
10/6/201695.5195.9894.2995.52150,878
10/5/201696.0096.1295.1295.53217,250
10/4/201695.1896.1494.7995.57305,803
10/3/201694.5095.2493.0195.18212,719
9/30/201693.5195.3992.9094.51342,912
9/29/201695.0995.3092.8993.55287,366
9/28/201694.7996.1194.2394.89308,932
9/27/201694.4896.0594.2094.92267,135
9/26/201693.9595.6493.6894.24372,340
9/23/201693.4595.0593.0294.32366,540
9/22/201690.4595.7790.4594.40904,410
9/21/201688.6790.3888.3090.16441,683
9/20/201689.1589.8587.8287.83429,005
9/19/201687.7189.7487.5889.06403,347
9/16/201687.6689.1287.0087.79588,159
9/15/201689.7490.8884.8787.741,079,047
9/14/201693.0493.8489.9390.23461,795
9/13/201692.3393.2791.2292.98525,883
9/12/201691.6593.2991.3692.56477,454
9/9/201694.2895.2091.8092.47695,065
9/8/201697.2197.4094.4994.98473,668
9/7/201698.2598.6996.4597.40535,562
9/6/201699.64100.3297.2298.35423,696
9/2/201699.0999.6997.9199.61345,189
9/1/201696.4399.1496.4398.85519,099
8/31/201696.2696.8795.2296.72379,090
8/30/201695.3996.5294.2496.37432,465
8/29/201693.8495.6693.3495.06514,236
8/26/201694.3695.1692.5593.53357,369
8/25/201693.4095.0092.8894.52513,936
8/24/201693.2594.5792.5093.83514,756
8/23/201692.0093.6590.9793.271,284,146
8/22/201687.2188.3486.9488.30281,675
8/19/201686.7188.1286.2287.72264,817
8/18/201687.3887.9686.1187.02246,121
8/17/201686.5587.3886.0287.15226,859
8/16/201686.1787.4785.5986.88384,552
8/15/201687.1287.5186.1887.07305,534
8/12/201686.3087.0984.5286.87480,405
8/11/201682.7087.0982.6986.61740,930
8/10/201683.9284.2082.2082.74378,353
8/9/201681.5084.3081.4983.87542,028
8/8/201682.1082.4080.1081.27612,539
8/5/201678.9382.3778.0182.07783,771
8/4/201677.9179.6177.5678.67413,857
8/3/201677.3678.1276.7678.00420,495
8/2/201678.1078.8775.8877.351,011,928
8/1/201675.5078.9375.2978.131,407,113
7/29/201685.0085.4472.2275.814,249,880
7/28/201680.1981.4379.0180.841,445,242
7/27/201678.5079.9276.6179.54763,312
7/26/201679.3580.4077.5077.811,048,648
7/25/201676.7680.3276.4679.621,725,636
7/22/201673.4678.2371.6177.401,761,668
7/21/201673.4074.5171.7072.73944,999
7/20/201672.0174.7070.9173.401,332,353
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center