$73.06 +0.24 (%) Stamps.com Inc - NASDAQ

Jul. 2, 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
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
4/8/201566.0467.2165.7866.99124,036
4/7/201565.5866.3965.3765.6485,947
4/6/201565.8366.4965.3665.6897,759
4/2/201566.5167.0066.0066.04152,012
4/1/201566.8567.5265.9166.33221,813
3/31/201567.2567.9066.5567.29247,048
3/30/201567.4767.9067.0367.50229,931
3/27/201567.2768.2666.4367.58163,433
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
  • Showing 1-100 of 1,258 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!