$67.58 +0.15 (%) Stamps.com Inc - NASDAQ

Mar. 27, 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
3/26/201567.4668.9567.0567.43208,126
3/25/201564.1170.1464.1067.78917,605
3/24/201558.3058.9257.9758.3093,719
3/23/201558.5058.9658.2558.3686,175
3/20/201559.3259.4057.4158.68235,047
3/19/201558.6459.1158.5858.82173,061
3/18/201557.8260.4357.4258.75265,173
3/17/201557.7958.1657.1657.8797,677
3/16/201556.9358.9856.4457.86232,548
3/13/201556.9357.6855.8256.52186,799
3/12/201556.6357.4856.3757.13130,329
3/11/201555.5556.3054.5156.2297,225
3/10/201555.5056.7253.9155.71153,790
3/9/201555.9956.6455.3656.1491,076
3/6/201557.0657.5555.7355.99109,901
3/5/201558.7059.3856.9657.50263,200
3/4/201557.8360.0157.8358.68316,076
3/3/201558.1158.7056.7658.05248,784
3/2/201556.0659.0955.6558.25194,014
2/27/201556.6656.9555.7156.06180,239
2/26/201556.9157.3856.3156.81105,298
2/25/201556.0957.7255.7757.03124,663
2/24/201556.3956.7155.5956.3477,865
2/23/201557.4057.4056.1556.45101,688
2/20/201557.0357.9956.0857.52118,434
2/19/201558.0458.5056.7857.09151,977
2/18/201556.6558.9156.6358.67189,192
2/17/201556.5557.1456.2457.03187,342
2/13/201557.1158.2955.9156.92301,627
2/12/201553.0059.0651.8557.16841,308
2/11/201547.5348.3846.8747.85171,091
2/10/201547.7147.8646.1147.53104,393
2/9/201547.4348.0947.0147.48188,082
2/6/201547.2447.9546.8047.46155,302
2/5/201546.9247.2546.2947.13150,727
2/4/201546.5647.2046.2646.91151,712
2/3/201545.7546.9745.4646.72137,087
2/2/201545.6645.6644.2045.35123,969
1/30/201546.6347.4845.0845.57197,100
1/29/201545.3647.2645.0646.93129,132
1/28/201546.3446.8845.3845.7898,506
1/27/201546.7247.1945.1646.28131,625
1/26/201548.3848.5846.8647.54123,855
1/23/201547.2048.5246.5848.30124,355
1/22/201545.3147.2845.1247.00138,745
1/21/201544.8245.6544.5944.92131,164
1/20/201546.5647.6844.9545.1793,604
1/16/201544.1346.7944.1346.5189,195
1/15/201546.3546.7644.1544.30126,375
1/14/201545.8747.2645.7246.17109,932
1/13/201546.7648.3245.7446.31133,170
1/12/201546.5047.3145.9746.27107,764
1/9/201547.2247.2246.4746.53122,291
1/8/201547.4747.9046.5747.11219,818
1/7/201546.2647.2645.7546.97153,449
1/6/201546.6747.0745.4045.83142,446
1/5/201547.1048.2646.1646.59118,367
1/2/201548.2648.9246.8247.59117,345
12/31/201448.1348.9347.7247.99181,050
12/30/201447.1448.5647.1447.85111,427
12/29/201446.4348.1446.4047.35172,863
12/26/201446.6546.9946.1246.47156,974
12/24/201446.2747.2845.6946.49190,928
12/23/201446.0846.1945.0345.92331,977
12/22/201447.1447.1745.3945.88332,781
12/19/201447.9447.9447.1347.22257,796
12/18/201448.4648.9747.2048.00213,047
12/17/201446.8447.5046.4447.47224,265
12/16/201448.0048.2546.7846.84182,203
12/15/201449.6550.1648.0948.34160,849
12/12/201448.2949.8848.2649.56173,204
12/11/201449.0949.9948.6448.94141,569
12/10/201449.8050.3148.3848.64158,031
12/9/201447.7049.9147.5149.85170,794
12/8/201449.9550.2248.2248.34182,168
12/5/201448.3051.0748.3049.87237,576
12/4/201447.7748.4047.3748.31151,402
12/3/201447.6848.4947.2847.82154,637
12/2/201446.5948.1446.5047.80157,843
12/1/201447.2347.2346.3346.60143,393
11/28/201447.4647.9847.0947.2565,372
11/26/201447.5748.4447.0747.38142,760
11/25/201446.1248.3845.5547.69160,921
11/24/201446.1246.4545.6146.11213,870
11/21/201446.4446.4445.3245.9575,370
11/20/201445.0446.0845.0345.7487,419
11/19/201446.1546.7345.6145.65110,635
11/18/201446.2946.7545.7146.42110,113
11/17/201446.1147.7446.0246.37208,937
11/14/201445.4145.9944.8245.78198,042
11/13/201445.4145.8544.9545.31104,284
11/12/201446.5346.8944.1445.42232,470
11/11/201444.2047.1244.0646.53320,575
11/10/201442.7544.3442.7144.16220,899
11/7/201442.0043.6541.8042.92332,840
11/6/201440.1343.3940.1341.99584,890
11/5/201437.7637.7636.6337.13125,017
11/4/201436.8937.0436.4136.7783,507
11/3/201436.9037.6236.5636.96105,804
10/31/201437.2437.5336.6636.90114,043
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center