Sps Commerce Inc (NQ: SPSC )

107.90 USD +7.53 (+7.50%)
Streaming Delayed Price Updated: 9:37 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.99 47.56 45.80 46.54 500,148 +0.27(+0.59%)
Oct 30, 2018 47.51 48.34 45.97 46.27 399,236 -1.63(-3.41%)
Oct 29, 2018 48.35 48.84 47.13 47.90 537,530 +0.52(+1.11%)
Oct 26, 2018 46.05 48.83 44.22 47.38 857,600 +5.30(+12.60%)
Oct 25, 2018 41.31 42.95 41.00 42.08 487,910 +1.23(+3.00%)
Oct 24, 2018 42.85 43.64 40.85 40.85 429,256 -2.10(-4.88%)
Oct 23, 2018 42.25 43.22 41.10 42.95 327,584 +0.06(+0.14%)
Oct 22, 2018 42.13 43.89 41.70 42.89 289,482 +0.92(+2.19%)
Oct 19, 2018 42.97 43.71 41.83 41.97 237,000 -1.00(-2.34%)
Oct 18, 2018 44.84 45.08 42.60 42.97 243,468 -1.99(-4.43%)
Oct 17, 2018 43.62 45.06 43.31 44.97 405,454 +1.32(+3.02%)
Oct 16, 2018 42.62 43.68 42.29 43.65 360,612 +1.28(+3.02%)
Oct 15, 2018 42.47 43.17 41.91 42.37 309,444 -0.15(-0.36%)
Oct 12, 2018 41.96 42.59 41.58 42.52 626,800 +1.24(+3.02%)
Oct 11, 2018 42.90 43.15 41.23 41.28 560,474 -1.90(-4.40%)
Oct 10, 2018 44.53 44.88 43.11 43.17 339,296 -1.52(-3.39%)
Oct 09, 2018 45.29 46.16 44.60 44.69 278,594 -0.79(-1.74%)
Oct 08, 2018 46.35 46.44 44.97 45.48 200,330 -0.84(-1.81%)
Oct 05, 2018 46.68 47.21 45.62 46.32 323,600 -0.35(-0.76%)
Oct 04, 2018 47.58 48.53 46.49 46.67 193,764 -0.92(-1.94%)
Oct 03, 2018 47.62 47.87 47.26 47.60 213,478 +0.08(+0.17%)
Oct 02, 2018 48.61 48.61 47.37 47.52 228,396 -1.08(-2.23%)
Oct 01, 2018 49.46 49.88 48.47 48.60 226,214 -1.01(-2.05%)
Sep 28, 2018 49.14 49.88 49.06 49.62 192,000 +0.41(+0.83%)
Sep 27, 2018 47.52 49.40 47.52 49.21 243,788 +1.61(+3.38%)
Sep 26, 2018 48.80 48.80 47.58 47.60 239,378 -1.02(-2.10%)
Sep 25, 2018 48.01 49.37 48.01 48.62 234,340 +0.74(+1.56%)
Sep 24, 2018 48.03 48.46 47.78 47.88 346,142 -0.17(-0.34%)
Sep 21, 2018 49.02 49.16 47.88 48.04 406,800 -0.83(-1.69%)
Sep 20, 2018 48.03 48.94 47.90 48.87 220,094 +0.99(+2.07%)
Sep 19, 2018 49.00 49.00 47.54 47.88 270,934 -1.13(-2.32%)
Sep 18, 2018 49.72 50.15 48.93 49.01 238,732 -0.81(-1.63%)
Sep 17, 2018 50.15 50.15 49.42 49.82 339,506 -0.33(-0.67%)
Sep 14, 2018 50.10 50.34 49.69 50.15 299,400 +0.35(+0.71%)
Sep 13, 2018 49.31 49.83 49.26 49.80 258,608 +0.76(+1.56%)
Sep 12, 2018 48.75 49.17 47.97 49.03 216,956 +0.12(+0.26%)
Sep 11, 2018 48.40 49.40 48.40 48.91 212,500 +0.40(+0.81%)
Sep 10, 2018 48.03 48.94 47.35 48.51 210,132 +0.49(+1.01%)
Sep 07, 2018 48.73 49.35 47.92 48.03 241,200 -0.98(-2.00%)
Sep 06, 2018 48.37 49.08 47.84 49.01 181,736 +0.78(+1.62%)
Sep 05, 2018 49.26 49.33 47.56 48.23 465,370 -0.96(-1.95%)
Sep 04, 2018 48.99 49.33 48.25 49.19 300,106 +0.06(+0.11%)
Aug 31, 2018 49.13 49.13 49.13 0 +0.55(+1.13%)
Aug 30, 2018 48.37 48.91 48.12 48.58 115,620 +0.21(+0.43%)
Aug 29, 2018 48.22 48.80 48.22 48.38 140,336 +0.11(+0.23%)
Aug 28, 2018 49.22 49.49 48.21 48.26 214,372 -0.80(-1.63%)
Aug 27, 2018 48.80 49.44 48.64 49.06 216,458 +0.47(+0.96%)
Aug 24, 2018 47.35 48.77 47.35 48.60 256,600 +1.24(+2.62%)
Aug 23, 2018 47.90 47.90 46.83 47.36 291,084 -0.53(-1.12%)
Aug 22, 2018 47.70 48.29 47.67 47.90 182,960 +0.19(+0.39%)
Aug 21, 2018 47.65 48.11 47.33 47.71 449,942 +0.24(+0.51%)
Aug 20, 2018 47.51 47.87 47.22 47.47 188,502 +0.15(+0.31%)
Aug 17, 2018 46.75 47.46 46.61 47.33 211,000 +0.47(+0.99%)
Aug 16, 2018 45.72 47.11 45.56 46.86 209,658 +1.17(+2.55%)
Aug 15, 2018 46.79 46.79 45.33 45.70 357,656 -1.19(-2.55%)
Aug 14, 2018 46.67 47.22 46.27 46.89 451,996 +0.23(+0.49%)
Aug 13, 2018 47.03 47.49 46.51 46.66 474,250 -0.35(-0.74%)
Aug 10, 2018 45.74 47.30 45.62 47.01 478,000 +1.09(+2.37%)
Aug 09, 2018 45.48 46.26 45.41 45.92 200,152 +0.35(+0.77%)
Aug 08, 2018 46.19 46.33 45.53 45.57 349,358 -0.44(-0.97%)
Aug 07, 2018 45.00 46.17 44.15 46.01 610,564 +1.12(+2.51%)
Aug 06, 2018 44.01 45.00 43.87 44.89 563,294 +0.99(+2.26%)
Aug 03, 2018 44.12 44.53 43.47 43.90 392,800 -0.19(-0.44%)
Aug 02, 2018 43.78 44.71 43.69 44.10 610,308 +0.31(+0.70%)
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.