Sps Commerce Inc (NQ: SPSC )

156.04 USD +5.49 (+3.65%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.04 33.20 32.42 32.51 134,762 -0.61(-1.84%)
May 28, 2015 33.03 33.12 32.51 33.12 180,284 +0.09(+0.27%)
May 27, 2015 32.94 32.94 32.49 33.03 140,618 +0.26(+0.79%)
May 26, 2015 32.95 33.03 32.23 32.77 116,320 -0.24(-0.71%)
May 22, 2015 33.50 33.01 33.01 33.01 110,200 -0.65(-1.92%)
May 21, 2015 33.99 34.11 33.58 33.65 94,288 -0.50(-1.46%)
May 20, 2015 34.69 34.69 34.09 34.15 124,184 -0.38(-1.11%)
May 19, 2015 33.84 34.62 33.59 34.53 151,712 +0.58(+1.72%)
May 18, 2015 33.47 34.07 33.38 33.95 85,682 +0.48(+1.42%)
May 15, 2015 33.65 33.78 33.46 33.47 63,248 -0.21(-0.62%)
May 14, 2015 33.24 33.87 33.22 33.69 77,080 +0.44(+1.31%)
May 13, 2015 32.90 33.63 32.90 33.25 81,760 +0.24(+0.73%)
May 12, 2015 33.07 33.32 32.69 33.01 121,398 -0.08(-0.23%)
May 11, 2015 33.01 33.30 32.81 33.08 188,590 +0.31(+0.93%)
May 08, 2015 33.09 33.23 32.69 32.78 141,012 -0.19(-0.58%)
May 07, 2015 32.73 33.13 32.58 32.97 102,466 +0.10(+0.30%)
May 06, 2015 32.66 32.92 32.55 32.87 120,058 +0.17(+0.52%)
May 05, 2015 32.79 33.00 32.05 32.70 225,696 -0.08(-0.24%)
May 04, 2015 32.73 33.08 32.60 32.78 98,630 +0.03(+0.09%)
May 01, 2015 32.64 32.78 31.77 32.75 259,426 +0.12(+0.37%)
Apr 30, 2015 34.03 34.03 32.18 32.63 204,126 -1.42(-4.17%)
Apr 29, 2015 34.40 34.47 33.73 34.05 214,240 -0.53(-1.52%)
Apr 28, 2015 34.31 34.90 34.23 34.58 251,468 +0.10(+0.29%)
Apr 27, 2015 34.03 34.69 33.79 34.47 246,630 +0.38(+1.13%)
Apr 24, 2015 36.42 36.42 31.97 34.09 382,218 +0.31(+0.92%)
Apr 23, 2015 33.58 34.19 33.56 33.78 100,786 +0.07(+0.21%)
Apr 22, 2015 33.80 34.09 33.33 33.71 127,484 -0.02(-0.06%)
Apr 21, 2015 33.67 33.99 33.57 33.73 89,928 +0.08(+0.24%)
Apr 20, 2015 33.45 33.88 33.37 33.65 82,562 +0.30(+0.90%)
Apr 17, 2015 34.66 34.66 33.10 33.35 171,888 -1.60(-4.58%)
Apr 16, 2015 34.99 35.19 34.42 34.95 152,584 -0.01(-0.03%)
Apr 15, 2015 34.03 34.99 33.90 34.96 166,298 +1.01(+2.99%)
Apr 14, 2015 33.98 34.19 33.59 33.95 59,760 -0.01(-0.03%)
Apr 13, 2015 33.72 34.17 33.69 33.96 82,282 +0.32(+0.95%)
Apr 10, 2015 33.84 34.24 33.53 33.63 110,556 +0.02(+0.06%)
Apr 09, 2015 33.86 34.36 33.21 33.62 97,928 -0.56(-1.65%)
Apr 08, 2015 33.88 34.65 33.81 34.18 113,340 +0.16(+0.47%)
Apr 07, 2015 34.44 34.82 33.94 34.02 140,888 -0.36(-1.05%)
Apr 06, 2015 34.47 34.95 34.30 34.38 233,438 -0.00(-0.01%)
Apr 02, 2015 33.32 34.38 34.38 34.38 187,600 +1.11(+3.35%)
Apr 01, 2015 33.40 33.94 32.90 33.27 174,086 -0.28(-0.83%)
Mar 31, 2015 33.68 34.08 33.42 33.55 375,620 -0.18(-0.53%)
Mar 30, 2015 33.35 34.22 33.35 33.73 218,782 +0.48(+1.44%)
Mar 27, 2015 33.01 33.50 33.01 33.25 297,666 +0.22(+0.65%)
Mar 26, 2015 33.22 33.31 32.90 33.03 305,832 -0.16(-0.48%)
Mar 25, 2015 33.96 34.02 33.15 33.20 154,182 -0.65(-1.91%)
Mar 24, 2015 34.50 34.50 33.49 33.84 161,902 -0.55(-1.61%)
Mar 23, 2015 34.47 34.87 34.29 34.40 137,208 -0.02(-0.07%)
Mar 20, 2015 34.50 34.99 33.95 34.42 350,430 +0.05(+0.15%)
Mar 19, 2015 33.95 34.55 33.65 34.37 264,730 +0.36(+1.06%)
Mar 18, 2015 34.15 34.26 33.72 34.01 304,426 -0.12(-0.34%)
Mar 17, 2015 34.00 34.39 33.99 34.12 184,650 +0.07(+0.21%)
Mar 16, 2015 34.26 34.48 33.92 34.05 183,882 -0.22(-0.63%)
Mar 13, 2015 34.51 34.78 34.15 34.27 174,880 -0.17(-0.51%)
Mar 12, 2015 33.62 34.59 33.42 34.45 283,404 +0.99(+2.97%)
Mar 11, 2015 33.26 33.67 32.68 33.45 186,376 +0.08(+0.24%)
Mar 10, 2015 33.10 33.60 32.83 33.37 132,656 -0.01(-0.04%)
Mar 09, 2015 33.72 34.62 33.30 33.38 150,520 -0.39(-1.14%)
Mar 06, 2015 33.79 34.63 33.64 33.77 161,028 -0.31(-0.92%)
Mar 05, 2015 34.17 34.35 33.66 34.08 102,774 -0.10(-0.29%)
Mar 04, 2015 34.58 34.80 34.07 34.19 176,396 -0.62(-1.78%)
Mar 03, 2015 34.72 35.00 34.21 34.80 194,752 -0.10(-0.27%)
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.