Sps Commerce Inc (NQ: SPSC )

139.15 USD +0.30 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.67 32.79 31.95 32.31 193,342 -0.75(-2.28%)
Jan 30, 2014 33.02 33.40 32.26 33.06 163,178 +0.45(+1.40%)
Jan 29, 2014 32.73 33.21 31.73 32.61 173,922 -0.35(-1.06%)
Jan 28, 2014 33.16 33.47 32.81 32.96 118,862 -0.21(-0.65%)
Jan 27, 2014 33.65 33.83 32.80 33.17 199,764 -0.27(-0.81%)
Jan 24, 2014 33.79 33.89 33.08 33.45 151,904 -0.60(-1.75%)
Jan 23, 2014 33.90 34.12 33.44 34.04 150,818 -0.15(-0.44%)
Jan 22, 2014 33.49 34.19 33.08 34.19 161,488 +0.83(+2.49%)
Jan 21, 2014 33.92 33.92 33.11 33.36 145,042 -0.38(-1.11%)
Jan 17, 2014 34.30 33.74 33.74 33.74 199,400 -0.66(-1.92%)
Jan 16, 2014 31.46 34.50 31.07 34.40 284,420 +2.94(+9.35%)
Jan 15, 2014 32.92 33.20 31.03 31.45 308,866 -1.46(-4.44%)
Jan 14, 2014 31.91 33.31 31.80 32.92 71,458 +1.22(+3.85%)
Jan 13, 2014 32.30 32.42 31.04 31.70 76,708 -0.80(-2.46%)
Jan 10, 2014 33.70 33.74 32.06 32.49 97,990 -1.30(-3.86%)
Jan 09, 2014 34.44 34.50 33.46 33.80 129,466 -0.48(-1.39%)
Jan 08, 2014 33.38 34.92 33.35 34.28 242,928 +0.74(+2.19%)
Jan 07, 2014 32.76 33.83 32.49 33.54 147,724 +1.03(+3.18%)
Jan 06, 2014 31.73 32.65 31.27 32.51 148,880 +0.99(+3.13%)
Jan 03, 2014 32.28 32.38 31.01 31.52 175,828 -0.68(-2.11%)
Jan 02, 2014 32.62 32.70 31.96 32.20 162,456 -0.45(-1.38%)
Dec 31, 2013 32.85 32.65 32.65 32.65 400,200 -0.31(-0.96%)
Dec 30, 2013 34.09 34.09 32.90 32.97 82,242 -0.78(-2.31%)
Dec 27, 2013 34.67 34.67 33.50 33.74 66,734 -0.78(-2.25%)
Dec 26, 2013 33.86 34.79 33.79 34.52 175,672 +0.69(+2.04%)
Dec 24, 2013 33.65 33.85 33.50 33.83 70,974 +0.36(+1.08%)
Dec 23, 2013 33.69 33.69 32.67 33.47 145,342 +0.06(+0.16%)
Dec 20, 2013 31.70 33.66 31.67 33.42 697,846 +1.86(+5.89%)
Dec 19, 2013 32.03 32.32 31.51 31.55 97,188 -0.45(-1.39%)
Dec 18, 2013 32.20 32.25 31.56 32.00 146,936 -0.23(-0.71%)
Dec 17, 2013 32.70 32.70 31.92 32.23 62,938 -0.65(-1.99%)
Dec 16, 2013 32.33 33.00 32.21 32.88 193,920 +0.48(+1.48%)
Dec 13, 2013 32.35 32.92 32.09 32.40 75,126 +0.12(+0.39%)
Dec 12, 2013 33.24 33.60 31.93 32.28 196,712 -1.21(-3.61%)
Dec 11, 2013 33.40 33.96 33.21 33.49 385,704 +0.23(+0.69%)
Dec 10, 2013 32.85 33.49 32.85 33.26 258,648 +0.29(+0.86%)
Dec 09, 2013 32.96 33.00 32.10 32.97 150,516 +0.14(+0.44%)
Dec 06, 2013 31.70 33.00 31.14 32.83 0 +1.57(+5.02%)
Dec 05, 2013 31.41 31.45 31.14 31.26 0 -0.23(-0.73%)
Dec 04, 2013 31.95 32.42 31.02 31.49 0 -0.70(-2.16%)
Dec 03, 2013 32.79 33.12 31.88 32.19 0 -0.71(-2.16%)
Dec 02, 2013 32.90 33.30 32.56 32.90 0 +0.01(+0.03%)
Nov 29, 2013 33.25 33.50 32.60 32.88 0 -0.32(-0.95%)
Nov 27, 2013 32.61 33.24 32.60 33.20 0 +0.53(+1.62%)
Nov 26, 2013 31.96 32.74 31.54 32.67 0 +0.66(+2.06%)
Nov 25, 2013 30.58 32.12 30.49 32.01 165,708 +1.43(+4.68%)
Nov 22, 2013 31.98 32.00 30.18 30.58 0 -1.29(-4.05%)
Nov 21, 2013 31.89 32.49 31.70 31.87 233,364 +0.27(+0.84%)
Nov 20, 2013 33.50 33.59 31.25 31.61 0 -3.01(-8.70%)
Nov 19, 2013 34.71 36.11 33.81 34.62 91,480 -0.39(-1.11%)
Nov 18, 2013 36.92 36.99 34.74 35.01 0 -1.60(-4.37%)
Nov 15, 2013 32.93 37.92 32.53 36.60 0 +3.62(+10.99%)
Nov 14, 2013 33.90 34.13 32.54 32.98 0 -0.19(-0.59%)
Nov 12, 2013 33.22 33.37 32.70 33.17 0 -0.07(-0.21%)
Nov 11, 2013 33.26 33.50 32.94 33.24 0 -0.19(-0.57%)
Nov 08, 2013 33.48 33.92 33.19 33.44 0 -0.06(-0.19%)
Nov 07, 2013 34.42 34.42 33.12 33.50 86,916 -0.63(-1.85%)
Nov 06, 2013 34.92 34.92 33.79 34.13 52,108 -0.52(-1.50%)
Nov 05, 2013 34.74 34.86 34.31 34.65 0 -0.20(-0.57%)
Nov 04, 2013 33.50 35.69 33.12 34.85 328,362 +1.48(+4.44%)
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.