Sps Commerce Inc (NQ: SPSC )

98.75 USD +1.16 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 97.37 98.92 95.47 98.75 198,639 +1.16(+1.19%)
May 05, 2021 98.40 101.22 97.07 97.59 111,986 -0.61(-0.62%)
May 04, 2021 99.66 99.66 97.59 98.20 125,009 -2.69(-2.67%)
May 03, 2021 103.75 103.79 99.90 100.89 277,278 -1.55(-1.51%)
Apr 30, 2021 106.05 109.33 100.99 102.44 275,500 +1.39(+1.38%)
Apr 29, 2021 103.33 103.33 99.56 101.05 98,727 -1.21(-1.18%)
Apr 28, 2021 101.31 102.98 101.03 102.26 95,252 +0.17(+0.17%)
Apr 27, 2021 103.88 103.99 101.09 102.09 94,507 -2.09(-2.01%)
Apr 26, 2021 105.48 105.50 103.77 104.18 79,319 -0.54(-0.52%)
Apr 23, 2021 104.48 105.94 104.00 104.72 121,000 +0.75(+0.72%)
Apr 22, 2021 104.12 106.16 103.42 103.97 90,926 +0.11(+0.11%)
Apr 21, 2021 101.14 105.75 101.14 103.86 187,511 +2.07(+2.03%)
Apr 20, 2021 103.20 103.83 101.26 101.79 108,622 -1.26(-1.22%)
Apr 19, 2021 105.59 105.59 102.27 103.05 172,832 -2.59(-2.45%)
Apr 16, 2021 106.67 106.67 104.55 105.64 160,300 -0.22(-0.21%)
Apr 15, 2021 103.89 106.50 102.99 105.86 131,732 +3.37(+3.29%)
Apr 14, 2021 102.90 104.36 102.16 102.49 105,862 -0.65(-0.63%)
Apr 13, 2021 103.00 103.84 101.87 103.14 103,930 +0.71(+0.69%)
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%)
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.