$94.89 -0.03 (%) Stamps.com Inc - NASDAQ

Sep. 28, 2016 | 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
9/28/201694.7996.1194.2394.89308,932
9/27/201694.4896.0594.2094.92267,135
9/26/201693.9595.6493.6894.24372,340
9/23/201693.4595.0593.0294.32366,540
9/22/201690.4595.7790.4594.40904,410
9/21/201688.6790.3888.3090.16441,683
9/20/201689.1589.8587.8287.83429,005
9/19/201687.7189.7487.5889.06403,347
9/16/201687.6689.1287.0087.79588,159
9/15/201689.7490.8884.8787.741,079,047
9/14/201693.0493.8489.9390.23461,795
9/13/201692.3393.2791.2292.98525,883
9/12/201691.6593.2991.3692.56477,454
9/9/201694.2895.2091.8092.47695,065
9/8/201697.2197.4094.4994.98473,668
9/7/201698.2598.6996.4597.40535,562
9/6/201699.64100.3297.2298.35423,696
9/2/201699.0999.6997.9199.61345,189
9/1/201696.4399.1496.4398.85519,099
8/31/201696.2696.8795.2296.72379,090
8/30/201695.3996.5294.2496.37432,465
8/29/201693.8495.6693.3495.06514,236
8/26/201694.3695.1692.5593.53357,369
8/25/201693.4095.0092.8894.52513,936
8/24/201693.2594.5792.5093.83514,756
8/23/201692.0093.6590.9793.271,284,146
8/22/201687.2188.3486.9488.30281,675
8/19/201686.7188.1286.2287.72264,817
8/18/201687.3887.9686.1187.02246,121
8/17/201686.5587.3886.0287.15226,859
8/16/201686.1787.4785.5986.88384,552
8/15/201687.1287.5186.1887.07305,534
8/12/201686.3087.0984.5286.87480,405
8/11/201682.7087.0982.6986.61740,930
8/10/201683.9284.2082.2082.74378,353
8/9/201681.5084.3081.4983.87542,028
8/8/201682.1082.4080.1081.27612,539
8/5/201678.9382.3778.0182.07783,771
8/4/201677.9179.6177.5678.67413,857
8/3/201677.3678.1276.7678.00420,495
8/2/201678.1078.8775.8877.351,011,928
8/1/201675.5078.9375.2978.131,407,113
7/29/201685.0085.4472.2275.814,249,880
7/28/201680.1981.4379.0180.841,445,242
7/27/201678.5079.9276.6179.54763,312
7/26/201679.3580.4077.5077.811,048,648
7/25/201676.7680.3276.4679.621,725,636
7/22/201673.4678.2371.6177.401,761,668
7/21/201673.4074.5171.7072.73944,999
7/20/201672.0174.7070.9173.401,332,353
7/19/201674.7574.7968.8271.342,867,211
7/18/201674.5276.1473.6674.73867,021
7/15/201674.8575.1771.7774.722,409,564
7/14/201674.4977.1368.8574.804,032,937
7/13/201680.6780.9973.1473.851,879,535
7/12/201681.2583.4477.0980.141,580,292
7/11/201686.6687.1875.6079.284,002,233
7/8/201689.3190.0086.1086.30565,457
7/7/201688.0788.5586.7888.44249,192
7/6/201686.7388.7285.8087.71354,713
7/5/201686.0487.6885.4386.67289,168
7/1/201687.7587.9186.5886.89310,214
6/30/201686.6187.9785.8587.42451,381
6/29/201685.1586.9884.2286.51428,877
6/28/201683.0086.2282.5584.57401,760
6/27/201684.1885.0181.2282.33482,276
6/24/201685.4188.3284.9085.24949,447
6/23/201690.8691.3286.1188.541,082,846
6/22/201691.8693.0390.2090.35323,519
6/21/201692.8793.1891.3692.10337,150
6/20/201689.9093.0089.9092.14536,886
6/17/201689.7590.0788.5289.04544,742
6/16/201690.7791.1989.2089.74408,895
6/15/201691.2792.4289.9991.42190,449
6/14/201690.4191.9389.2190.70267,936
6/13/201691.2392.6190.1090.68269,894
6/10/201692.0092.0690.0291.61405,294
6/9/201692.9493.7391.3792.52255,852
6/8/201693.7893.9091.5993.54330,683
6/7/201692.9894.6992.2293.53507,441
6/6/201690.9992.9690.1692.58361,345
6/3/201690.6190.6188.9390.34309,916
6/2/201689.4991.5485.2891.21788,514
6/1/201690.9391.0989.4690.02539,172
5/31/201691.1891.5090.0190.99460,973
5/27/201690.6593.0689.7990.77728,610
5/26/201688.0191.2988.0090.071,022,064
5/25/201684.8285.0083.2184.40360,930
5/24/201682.5584.9481.9584.20537,749
5/23/201682.3683.3681.5981.69520,768
5/20/201678.3282.0577.4081.58612,935
5/19/201679.0880.4676.5078.03498,128
5/18/201679.2580.8578.7379.40704,621
5/17/201683.7283.8778.1279.031,020,535
5/16/201683.4983.9281.3683.59588,465
5/13/201680.9484.8080.9483.25570,761
5/12/201684.3785.9582.1383.44872,872
5/11/201683.2186.4081.5382.561,368,427
5/10/2016102.66103.9982.0083.645,411,184
5/9/201684.2089.5583.8688.341,910,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center