$33.93 +0.40 (%) Stamps.com Inc - NASDAQ

Oct. 21, 2014 | 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
10/21/201433.9134.5133.6033.9386,794
10/20/201432.7533.6032.7033.5379,579
10/17/201433.7133.7132.7732.8699,259
10/16/201433.3433.8432.3733.24106,748
10/15/201432.7333.9932.5733.8294,958
10/14/201432.4633.2932.2233.1977,202
10/13/201432.0032.5331.6432.21101,892
10/10/201432.4433.1031.9431.9499,550
10/9/201433.7433.7432.5532.5987,536
10/8/201432.7333.7832.5833.67118,731
10/7/201433.2533.4932.9032.9170,220
10/6/201433.6634.0433.3933.56103,424
10/3/201432.9633.5932.6733.44128,808
10/2/201431.5132.5531.2732.1176,427
10/1/201431.7731.9631.0531.3468,619
9/30/201432.4032.4531.7631.7684,554
9/29/201432.5032.7032.1732.3751,537
9/26/201432.2432.9332.2032.8172,413
9/25/201432.5732.5731.6131.9476,389
9/24/201432.1033.0431.6432.73100,659
9/23/201432.0032.2031.7231.9474,147
9/22/201432.2232.4631.6432.1060,719
9/19/201432.6032.9231.7432.41173,861
9/18/201431.6432.8531.5732.7282,946
9/17/201431.8032.0731.3031.4158,994
9/16/201431.3132.1231.2831.78120,576
9/15/201431.8331.8331.0431.4169,795
9/12/201432.0432.3131.2731.7372,867
9/11/201432.4532.5331.6732.04113,820
9/10/201433.0133.0132.5032.6252,803
9/9/201433.3633.7832.7532.9781,333
9/8/201433.2633.9433.0733.4968,317
9/5/201433.1133.4332.5133.2642,764
9/4/201433.4833.6633.0233.1641,921
9/3/201433.8834.0433.0333.3563,558
9/2/201433.7334.2333.3233.6680,061
8/29/201433.6833.8433.3933.5864,257
8/28/201433.3433.7133.0933.5350,470
8/27/201433.7433.7433.1233.4446,764
8/26/201433.5834.1633.4133.7776,876
8/25/201433.5233.7733.3233.4490,866
8/22/201433.0033.4132.8533.2861,473
8/21/201432.6933.2232.3833.0288,552
8/20/201432.0732.8731.7232.6866,092
8/19/201432.7033.0332.0132.3173,342
8/18/201432.6133.0432.4432.6659,688
8/15/201432.8533.0632.0532.3898,335
8/14/201432.2732.5832.1032.54102,919
8/13/201432.4132.4131.9732.28102,033
8/12/201432.1932.3331.2732.21125,705
8/11/201432.2832.7432.1232.37158,748
8/8/201432.3232.5631.8532.0881,851
8/7/201432.1232.4031.9232.32114,689
8/6/201431.2832.2431.1132.11112,957
8/5/201430.9131.6530.6831.4579,439
8/4/201431.1631.2930.4831.11105,505
8/1/201431.5531.6430.5231.11131,384
7/31/201434.0634.4931.2731.63223,038
7/30/201434.2934.9934.1734.50176,640
7/29/201434.1734.4433.9834.1054,986
7/28/201434.0034.4633.5634.1999,058
7/25/201433.9434.2633.7033.90142,418
7/24/201434.4434.8833.8434.2972,712
7/23/201434.7235.6634.1134.3262,719
7/22/201434.5335.1634.3634.5069,996
7/21/201434.0634.7833.8634.4269,367
7/18/201433.9034.4833.9034.36142,610
7/17/201434.0334.5033.6433.9475,110
7/16/201434.5834.6333.9834.1863,680
7/15/201434.4134.6334.1434.3497,873
7/14/201434.5234.6534.1234.4092,334
7/11/201434.0434.7933.8134.1280,280
7/10/201433.5234.2133.2034.00123,517
7/9/201434.0034.3633.7034.1274,632
7/8/201434.8534.9933.8033.9284,670
7/7/201434.7534.9934.3934.8190,307
7/3/201434.8935.0434.5534.7744,344
7/2/201434.7435.2534.5634.7860,484
7/1/201434.0034.9833.4034.81227,434
6/30/201433.6233.9633.5233.69108,265
6/27/201433.5434.0133.3433.70145,187
6/26/201433.9734.0633.4833.7784,809
6/25/201433.8534.2133.4433.9188,032
6/24/201434.1934.8233.8833.9779,873
6/23/201434.5234.7133.9334.20123,681
6/20/201435.3735.3733.9834.46220,117
6/19/201435.4935.6334.9735.1780,953
6/18/201435.7335.8934.8535.2587,452
6/17/201434.6136.0034.5035.63139,269
6/16/201434.2134.5934.0034.55115,301
6/13/201434.2234.4933.8734.19134,088
6/12/201434.0134.4233.8234.0576,641
6/11/201433.7934.6233.7934.0356,443
6/10/201434.2134.5433.5033.94138,612
6/9/201433.4434.5233.0334.25148,012
6/6/201432.9433.5132.7233.3667,892
6/5/201432.4132.9931.9632.6983,798
6/4/201431.8132.5931.6032.2565,948
6/3/201431.7232.3431.6831.92148,666
6/2/201432.3332.3331.5031.76130,540
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center