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 (%)
Jul 31, 2015 35.56 36.24 35.56 36.08 156,580 +0.46(+1.28%)
Jul 30, 2015 35.34 35.74 34.92 35.62 121,988 +0.23(+0.65%)
Jul 29, 2015 35.55 35.67 34.66 35.39 279,220 -0.13(-0.37%)
Jul 28, 2015 36.22 36.54 34.53 35.52 393,026 -0.73(-2.01%)
Jul 27, 2015 36.42 36.79 36.08 36.25 278,402 -0.23(-0.63%)
Jul 24, 2015 36.63 38.90 35.28 36.48 400,610 +0.32(+0.88%)
Jul 23, 2015 37.67 37.67 35.92 36.16 257,772 -0.90(-2.44%)
Jul 22, 2015 37.20 37.61 36.97 37.06 267,790 -0.39(-1.04%)
Jul 21, 2015 37.40 37.79 37.24 37.46 161,122 -0.08(-0.23%)
Jul 20, 2015 37.67 38.03 37.18 37.54 157,540 +0.00(+0.00%)
Jul 17, 2015 36.94 38.23 36.82 37.54 616,444 +0.73(+1.98%)
Jul 16, 2015 35.83 37.03 35.60 36.81 314,010 +1.24(+3.49%)
Jul 15, 2015 35.65 35.78 34.37 35.57 262,336 -0.01(-0.03%)
Jul 14, 2015 34.95 35.96 34.79 35.58 223,990 +0.59(+1.69%)
Jul 13, 2015 34.87 35.00 34.63 34.99 295,450 +0.21(+0.60%)
Jul 10, 2015 35.00 35.00 34.46 34.78 106,770 +0.15(+0.43%)
Jul 09, 2015 34.35 35.00 33.84 34.63 188,528 +0.60(+1.78%)
Jul 08, 2015 33.33 34.15 33.33 34.03 133,538 +0.21(+0.62%)
Jul 07, 2015 33.40 33.92 32.67 33.81 331,004 +0.32(+0.96%)
Jul 06, 2015 33.38 33.68 32.95 33.49 107,246 +0.09(+0.27%)
Jul 02, 2015 33.29 33.40 33.40 33.40 131,400 -0.06(-0.16%)
Jul 01, 2015 33.19 33.46 32.80 33.46 253,216 +0.56(+1.70%)
Jun 30, 2015 33.45 33.72 32.73 32.90 199,214 -0.42(-1.28%)
Jun 29, 2015 34.54 34.64 33.33 33.33 123,472 -1.36(-3.92%)
Jun 26, 2015 34.70 34.90 34.49 34.69 310,502 +0.16(+0.46%)
Jun 25, 2015 34.76 34.87 34.33 34.53 202,918 +0.03(+0.07%)
Jun 24, 2015 34.74 34.76 34.32 34.50 164,250 -0.40(-1.13%)
Jun 23, 2015 34.94 35.00 34.53 34.90 98,634 -0.03(-0.10%)
Jun 22, 2015 34.87 35.00 34.53 34.93 143,406 +0.16(+0.46%)
Jun 19, 2015 34.18 34.99 34.00 34.77 227,550 +0.69(+2.02%)
Jun 18, 2015 33.51 34.20 33.05 34.08 260,928 +0.80(+2.39%)
Jun 17, 2015 33.38 33.68 32.80 33.28 121,110 +0.03(+0.11%)
Jun 16, 2015 32.72 33.58 32.72 33.25 225,700 +0.41(+1.25%)
Jun 15, 2015 33.21 33.37 32.67 32.84 126,000 -0.60(-1.79%)
Jun 12, 2015 34.01 34.18 33.39 33.44 95,518 -0.57(-1.66%)
Jun 11, 2015 34.44 34.78 33.87 34.01 258,692 -0.43(-1.26%)
Jun 10, 2015 33.08 34.47 33.08 34.44 165,374 +1.59(+4.84%)
Jun 09, 2015 33.12 33.12 32.53 32.85 50,826 -0.19(-0.56%)
Jun 08, 2015 32.94 33.16 32.72 33.03 123,476 -0.15(-0.44%)
Jun 05, 2015 32.78 33.21 32.60 33.18 88,990 +0.44(+1.33%)
Jun 04, 2015 32.97 33.24 32.60 32.74 110,896 -0.47(-1.42%)
Jun 03, 2015 32.61 33.41 32.56 33.22 66,964 +0.62(+1.90%)
Jun 02, 2015 32.69 33.03 32.25 32.60 90,582 -0.15(-0.44%)
Jun 01, 2015 32.75 33.08 32.37 32.74 165,772 +0.23(+0.71%)
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%)
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.