$85.55 -2.33 (%) Stamps.com Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STMP historical data

Date Open High Low Close Volume
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
1/6/2016105.88107.74105.04106.35204,372
1/5/2016107.90109.92107.39107.48263,643
1/4/2016108.08108.14104.63107.32441,645
12/31/2015111.62111.82109.59109.61284,786
12/30/2015113.28113.70111.54112.26319,430
12/29/2015112.36114.26111.93113.35283,557
12/28/2015112.65113.20110.31111.92238,217
12/24/2015111.75113.61110.84112.61217,230
12/23/2015110.28113.08109.74111.90576,874
12/22/2015106.84109.91105.16109.88526,010
12/21/2015105.84106.84104.31105.84265,191
12/18/2015106.20107.34104.00104.84698,812
12/17/2015107.92109.53106.13106.32342,437
12/16/2015109.00109.72105.82107.86505,266
12/15/2015102.75109.87102.22108.09697,263
12/14/2015104.46105.12100.00101.57360,458
12/11/2015101.72105.15101.03104.04424,495
12/10/2015100.36103.8199.61103.27329,759
12/9/2015102.29104.25100.48100.61464,477
12/8/2015101.78103.93100.34102.98302,765
12/7/2015102.97104.54101.92102.78400,055
12/4/2015100.11102.93100.11102.78174,343
12/3/2015102.91104.0099.84100.13268,636
12/2/2015101.14103.44101.14103.08184,082
12/1/2015102.29102.91100.19101.32270,084
11/30/2015101.89102.99100.98101.36325,373
11/27/2015102.01102.21101.06101.94128,238
11/25/2015101.91102.18101.07102.00166,242
11/24/2015100.97102.6499.59101.65287,461
11/23/201599.03102.2598.72101.85386,045
11/20/201597.29100.2097.1698.71304,682
11/19/201596.5997.7896.0196.98158,725
11/18/201596.1897.1994.9197.09189,113
11/17/201594.6195.8194.6195.74230,395
11/16/201596.7497.3794.9595.44301,603
11/13/201598.0999.2197.1997.32277,371
11/12/201599.55100.0197.9298.99235,920
11/11/2015100.50100.7197.7999.60186,846
11/10/201597.00100.2996.56100.14378,718
11/9/2015102.87102.8796.1597.70743,534
11/6/201591.96106.4391.07104.931,891,263
11/5/201575.4577.0175.1275.98469,645
11/4/201575.6575.8875.0275.30379,142
11/3/201575.1375.8073.8775.46237,444
11/2/201576.0876.0874.3775.25202,059
10/30/201573.5676.0473.5075.61218,278
10/29/201574.8575.4473.2973.64111,604
10/28/201575.0075.2573.6975.00181,683
10/27/201576.0176.4973.9274.69211,417
10/26/201574.5877.5674.2676.10196,181
10/23/201575.4876.3974.4174.75162,346
10/22/201574.4675.3570.7774.95195,694
10/21/201575.8275.8273.3974.11321,618
10/20/201575.8975.8974.0575.61199,237
10/19/201574.0975.7973.7475.69199,695
10/16/201573.4675.8273.0074.32111,814
10/15/201573.2073.7472.0973.56185,809
10/14/201574.1474.8772.4972.83226,047
10/13/201574.2876.2173.4173.99284,327
10/12/201573.8575.2073.4174.68256,948
10/9/201571.8374.1171.1173.86295,231
10/8/201572.3372.5570.4071.71345,929
10/7/201573.2373.5571.1572.66264,485
10/6/201573.8174.5871.7472.73204,949
10/5/201574.4875.2973.3174.06206,250
10/2/201573.3873.9471.1273.91327,395
10/1/201573.9974.7172.5874.24205,311
9/30/201572.7174.3472.7174.01301,809
9/29/201573.2673.8071.6872.39420,462
9/28/201577.1677.1671.7973.01356,519
9/25/201578.7678.7676.7177.39307,123
9/24/201578.9779.0176.5478.18204,931
9/23/201579.2180.3378.6179.77137,755
9/22/201579.4879.8578.3978.88215,740
9/21/201580.6281.2879.0580.23184,125
9/18/201580.8582.9479.9180.10317,427
9/17/201581.3383.1680.7482.35166,842
9/16/201581.1781.5379.8281.29110,450
9/15/201581.0181.7579.9181.17121,213
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center