$45.78 0.00 (%) Stamps.com Inc - NASDAQ

Jan. 28, 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
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
10/30/201435.6836.4935.4336.3574,757
10/29/201436.2536.8335.5235.91100,177
10/28/201434.9936.3834.6436.30140,586
10/27/201434.1734.9833.8434.91121,685
10/24/201434.0534.4633.8234.3293,003
10/23/201433.7034.5833.1533.9997,062
10/22/201434.0034.2933.2333.2897,521
10/21/201433.9134.5133.6033.9386,794
10/20/201432.7533.6032.7033.5379,579
10/17/201433.7133.7132.7732.8699,259
10/16/201433.3433.8432.3733.24106,748
10/15/201432.7333.9932.5733.8294,958
10/14/201432.4633.2932.2233.1977,202
10/13/201432.0032.5331.6432.21101,892
10/10/201432.4433.1031.9431.9499,550
10/9/201433.7433.7432.5532.5987,536
10/8/201432.7333.7832.5833.67118,731
10/7/201433.2533.4932.9032.9170,220
10/6/201433.6634.0433.3933.56103,424
10/3/201432.9633.5932.6733.44128,808
10/2/201431.5132.5531.2732.1176,427
10/1/201431.7731.9631.0531.3468,619
9/30/201432.4032.4531.7631.7684,554
9/29/201432.5032.7032.1732.3751,537
9/26/201432.2432.9332.2032.8172,413
9/25/201432.5732.5731.6131.9476,389
9/24/201432.1033.0431.6432.73100,659
9/23/201432.0032.2031.7231.9474,147
9/22/201432.2232.4631.6432.1060,719
9/19/201432.6032.9231.7432.41173,861
9/18/201431.6432.8531.5732.7282,946
9/17/201431.8032.0731.3031.4158,994
9/16/201431.3132.1231.2831.78120,576
9/15/201431.8331.8331.0431.4169,795
9/12/201432.0432.3131.2731.7372,867
9/11/201432.4532.5331.6732.04113,820
9/10/201433.0133.0132.5032.6252,803
9/9/201433.3633.7832.7532.9781,333
9/8/201433.2633.9433.0733.4968,317
9/5/201433.1133.4332.5133.2642,764
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center