$83.42 -1.16 (%) Stamps.com Inc - NASDAQ

May. 3, 2016 | 12:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

STMP historical data

Date Open High Low Close Volume
5/2/201682.3685.6182.1284.58542,454
4/29/201682.6385.2481.0982.36783,606
4/28/201680.8387.9079.2282.462,895,961
4/27/201691.7594.6390.6393.17772,462
4/26/201694.1494.9691.7991.88708,187
4/25/201691.6695.3491.5994.24609,478
4/22/201695.2296.1991.5192.33761,130
4/21/201699.83100.6095.4295.651,051,578
4/20/201695.06101.1994.3799.551,217,711
4/19/201694.3895.9892.8895.02716,784
4/18/201692.5394.9992.5094.57653,822
4/15/201693.2393.9491.9593.07754,223
4/14/201694.9996.1092.7893.03865,316
4/13/201694.9196.4194.2595.79711,971
4/12/201693.6294.8992.4294.11510,407
4/11/201695.1196.4893.7193.96551,361
4/8/201698.0298.9993.3394.58729,258
4/7/201697.0097.9995.1096.82881,987
4/6/201699.59100.8197.4497.87505,267
4/5/201697.90101.6997.7299.80543,478
4/4/201699.06102.0096.8998.08924,492
4/1/2016105.27106.0598.5999.261,258,429
3/31/2016106.68107.97105.09106.28491,314
3/30/2016112.05112.68106.51106.68466,344
3/29/2016108.34112.31108.10111.09394,583
3/28/2016108.32110.43107.06109.03310,707
3/24/2016107.97109.33106.26108.20355,372
3/23/2016110.81111.06108.27108.27367,536
3/22/2016108.28112.89107.25110.79634,530
3/21/2016114.27116.49109.10109.38657,828
3/18/2016113.80117.57113.02114.12870,760
3/17/2016112.16113.58110.36112.80503,688
3/16/2016112.84114.40111.62112.62421,009
3/15/2016112.88114.57112.16113.62526,928
3/14/2016116.61117.99112.68113.09753,089
3/11/2016116.76117.96114.44116.20467,407
3/10/2016118.07119.91114.65115.44737,058
3/9/2016119.59119.66116.62117.30570,294
3/8/2016121.27122.50119.54119.85368,582
3/7/2016122.21123.75121.09121.97485,546
3/4/2016118.65123.45117.35122.21684,647
3/3/2016120.33120.64117.32119.25543,532
3/2/2016122.45122.45117.53120.33471,599
3/1/2016117.90122.35116.00122.25896,408
2/29/2016117.32120.19116.91118.53957,159
2/26/2016120.00120.86113.08116.511,829,768
2/25/201693.8296.2991.6496.25714,033
2/24/201692.3694.4089.0193.79540,204
2/23/201694.5696.6292.5292.96250,792
2/22/201696.1996.9893.9094.56611,860
2/19/201691.2995.5291.2994.99543,151
2/18/201693.9696.4991.7192.07471,968
2/17/201687.5595.1286.8094.11814,162
2/16/201686.1087.5084.3586.55572,727
2/12/201685.4287.4384.2385.60263,159
2/11/201682.2085.4482.1084.36205,480
2/10/201685.4687.3982.7083.67292,809
2/9/201684.3286.4282.5684.73426,788
2/8/201686.4986.4982.6785.55388,639
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center