Sps Commerce Inc (NQ: SPSC )

102.13 USD -0.30 (-0.29%)
Streaming Delayed Price Updated: 12:36 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2021 100.76 103.00 100.46 102.43 80,210 +1.16(+1.15%)
Apr 09, 2021 101.07 101.88 98.11 101.27 108,400 +0.41(+0.41%)
Apr 08, 2021 99.81 102.77 97.21 100.86 198,161 +1.63(+1.64%)
Apr 07, 2021 102.16 102.16 99.18 99.23 137,396 -2.70(-2.65%)
Apr 06, 2021 101.15 103.06 99.94 101.93 152,358 +0.02(+0.02%)
Apr 05, 2021 103.08 103.08 100.76 101.91 158,658 -0.84(-0.82%)
Apr 01, 2021 100.62 103.95 100.62 102.75 111,300 +3.44(+3.46%)
Mar 31, 2021 97.02 100.35 97.02 99.31 261,239 +3.09(+3.21%)
Mar 30, 2021 94.67 96.58 93.39 96.22 154,953 +0.85(+0.89%)
Mar 29, 2021 100.12 100.16 94.55 95.37 181,766 -4.17(-4.19%)
Mar 26, 2021 95.65 99.67 95.65 99.54 188,600 +4.21(+4.42%)
Mar 25, 2021 94.66 96.69 93.52 95.33 223,599 -0.73(-0.76%)
Mar 24, 2021 100.70 100.71 95.88 96.06 184,484 -4.22(-4.21%)
Mar 23, 2021 103.40 104.33 99.21 100.28 184,016 -3.17(-3.06%)
Mar 22, 2021 103.04 105.78 103.04 103.45 128,329 +1.30(+1.27%)
Mar 19, 2021 100.84 103.82 100.61 102.15 372,500 +0.76(+0.75%)
Mar 18, 2021 105.69 105.70 100.64 101.39 138,997 -5.63(-5.26%)
Mar 17, 2021 106.44 107.48 104.08 107.02 131,387 +0.06(+0.06%)
Mar 16, 2021 107.35 109.00 105.92 106.96 96,141 -0.59(-0.55%)
Mar 15, 2021 106.24 107.74 105.56 107.55 111,618 +0.70(+0.66%)
Mar 12, 2021 105.91 107.06 103.78 106.85 133,000 -0.03(-0.03%)
Mar 11, 2021 105.73 108.46 105.73 106.88 168,784 +2.85(+2.74%)
Mar 10, 2021 104.19 107.19 103.60 104.03 176,813 +1.08(+1.05%)
Mar 09, 2021 100.67 103.48 100.67 102.95 169,861 +3.78(+3.81%)
Mar 08, 2021 103.58 103.58 98.77 99.17 190,268 -4.12(-3.99%)
Mar 05, 2021 98.42 103.76 97.49 103.29 398,400 +6.61(+6.84%)
Mar 04, 2021 97.93 98.85 95.24 96.68 297,305 -2.10(-2.13%)
Mar 03, 2021 100.93 101.40 97.83 98.78 260,294 -1.79(-1.78%)
Mar 02, 2021 103.97 104.83 99.60 100.57 612,719 -2.82(-2.73%)
Mar 01, 2021 102.09 103.50 99.71 103.39 282,850 +2.66(+2.64%)
Feb 26, 2021 103.68 104.29 99.49 100.73 359,400 -3.57(-3.42%)
Feb 25, 2021 104.65 107.24 103.48 104.30 175,229 -2.15(-2.02%)
Feb 24, 2021 105.78 106.46 102.81 106.45 155,078 +0.14(+0.13%)
Feb 23, 2021 107.19 107.33 102.58 106.31 263,184 -2.75(-2.52%)
Feb 22, 2021 109.01 110.12 105.02 109.06 274,602 -1.36(-1.23%)
Feb 19, 2021 109.20 110.98 108.71 110.42 162,800 +1.40(+1.28%)
Feb 18, 2021 108.29 110.16 107.11 109.02 197,195 +0.15(+0.14%)
Feb 17, 2021 109.39 109.61 106.65 108.87 187,081 -1.61(-1.46%)
Feb 16, 2021 111.05 111.95 109.32 110.48 208,351 +0.38(+0.35%)
Feb 12, 2021 106.50 110.20 103.64 110.10 285,400 -0.22(-0.20%)
Feb 11, 2021 109.43 110.32 107.83 110.32 159,797 +1.70(+1.57%)
Feb 10, 2021 109.98 110.66 107.81 108.62 150,471 -0.45(-0.41%)
Feb 09, 2021 109.43 110.00 108.34 109.07 255,817 +0.13(+0.12%)
Feb 08, 2021 108.99 109.84 107.67 108.94 107,721 +1.20(+1.11%)
Feb 05, 2021 107.88 107.88 106.07 107.74 95,000 +1.04(+0.97%)
Feb 04, 2021 103.89 106.70 102.90 106.70 117,302 +3.22(+3.11%)
Feb 03, 2021 105.61 105.61 102.92 103.48 135,044 -1.96(-1.86%)
Feb 02, 2021 103.16 106.15 102.98 105.44 130,976 +3.50(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.