$79.54 +1.73 (%) Stamps.com Inc - NASDAQ

Jul. 27, 2016 | 04:00 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
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
5/6/201682.2584.3980.5984.37902,216
5/5/201682.5382.9381.3982.76449,198
5/4/201682.6083.4781.3082.09405,470
5/3/201684.5585.1982.3382.85549,192
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center