$83.17 +2.00 (%) Stamps.com Inc - NASDAQ

Aug. 28, 2015 | 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
8/28/201580.9283.2880.5883.17319,071
8/27/201578.8181.9777.7181.17600,464
8/26/201578.5079.0176.0177.38295,265
8/25/201580.0080.0076.8776.89207,077
8/24/201577.2381.3675.6877.16375,093
8/21/201584.2286.3581.5181.81404,820
8/20/201587.4188.1485.3685.47469,644
8/19/201586.6588.8785.4088.25336,283
8/18/201586.9587.2985.6086.65249,819
8/17/201586.3487.1785.3086.96247,577
8/14/201584.1686.2683.3286.12208,092
8/13/201583.9884.7383.8484.04242,734
8/12/201584.4084.8683.2484.28488,080
8/11/201583.2684.8783.1884.83398,625
8/10/201584.4984.8283.4984.40550,572
8/7/201579.5485.3679.5384.401,738,281
8/6/201572.4872.5365.3666.07602,808
8/5/201572.3472.8771.2872.18323,393
8/4/201570.4671.8070.1671.70166,977
8/3/201568.3371.7468.0170.51201,349
7/31/201568.8169.2068.0268.60242,527
7/30/201568.2869.6667.5268.93255,277
7/29/201570.4970.8168.7769.14346,011
7/28/201571.4772.1769.3870.47332,635
7/27/201572.3973.6571.0471.35263,759
7/24/201574.6275.0472.7973.50195,345
7/23/201576.2376.2674.3374.76156,483
7/22/201575.7976.3875.4275.88153,496
7/21/201576.1476.6775.6476.24104,828
7/20/201576.0776.7075.4976.36134,904
7/17/201576.1676.7375.5276.09109,822
7/16/201575.0076.7473.3876.02176,751
7/15/201574.7275.0974.2674.50121,314
7/14/201574.6875.5074.5374.86142,383
7/13/201573.8375.0973.4174.82136,301
7/10/201573.0573.7172.0773.33106,922
7/9/201573.1074.7971.3971.96189,337
7/8/201573.5273.9471.3472.14188,737
7/7/201573.3774.0771.9973.75125,628
7/6/201572.6273.6672.3273.36119,588
7/2/201572.7373.6971.7273.06175,428
7/1/201574.3174.9972.0472.82126,125
6/30/201572.0073.5971.1173.57188,271
6/29/201572.8273.0771.6071.95109,102
6/26/201574.0074.2072.8673.23296,498
6/25/201574.3074.7373.2773.99115,397
6/24/201574.5475.3773.1874.17100,999
6/23/201573.2475.1373.0474.61262,750
6/22/201573.0973.2672.0673.09124,999
6/19/201572.9373.2171.6272.89217,923
6/18/201571.1072.9470.8372.71233,661
6/17/201570.9071.5470.4570.77106,938
6/16/201569.8971.4469.5670.60125,066
6/15/201570.0971.0969.0870.1580,016
6/12/201570.9371.4070.0570.47105,686
6/11/201570.8271.8870.8271.05136,763
6/10/201570.1471.1370.1470.5598,970
6/9/201570.4970.5068.7169.77111,538
6/8/201571.1671.2170.2670.4078,199
6/5/201570.1871.8869.5271.49101,778
6/4/201571.3671.9669.7170.11103,322
6/3/201569.9971.7969.7171.43196,392
6/2/201568.4469.8468.0369.71159,307
6/1/201566.9869.0766.8568.56159,410
5/29/201568.2968.6866.9167.29178,522
5/28/201568.9369.3168.0668.4497,355
5/27/201569.0569.2867.7168.86277,755
5/26/201569.5569.9068.1869.04168,159
5/22/201570.2871.7769.8269.98163,740
5/21/201570.7170.9269.4770.48119,576
5/20/201571.0171.1869.9870.8990,020
5/19/201570.8771.8570.2970.83104,226
5/18/201569.9971.3969.7170.97146,092
5/15/201569.6770.0469.2669.94128,700
5/14/201569.5071.2769.2269.99126,810
5/13/201570.8571.8169.0969.45149,329
5/12/201572.3172.5170.2070.93222,381
5/11/201573.2075.2071.7773.01315,221
5/8/201568.0074.5066.1373.05635,213
5/7/201560.9661.9960.2460.67254,099
5/6/201561.6661.8660.5261.15162,454
5/5/201561.5061.7960.8461.28190,996
5/4/201562.0162.6460.8761.5088,481
5/1/201561.9362.3061.1762.01128,378
4/30/201560.2063.5260.1661.89168,831
4/29/201565.0265.7962.8763.16228,748
4/28/201565.6066.1165.0265.2193,286
4/27/201566.1767.1164.9765.85144,620
4/24/201567.1667.1666.0666.2378,881
4/23/201566.6567.2066.1067.00116,729
4/22/201568.2068.2466.7267.03140,189
4/21/201567.5268.5567.1168.10163,675
4/20/201566.8267.6066.4867.40139,160
4/17/201566.4066.7065.6866.33108,850
4/16/201567.4867.4866.0667.00126,066
4/15/201567.1167.5266.6867.50118,866
4/14/201566.9167.3266.3066.8492,167
4/13/201566.9167.4065.7666.79108,049
4/10/201566.4567.6166.1267.0895,316
4/9/201567.0767.6465.0166.28135,977
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!