Sps Commerce Inc (NQ: SPSC )

162.75 USD -3.00 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.32 26.01 25.25 25.90 322,656 +0.40(+1.57%)
Apr 29, 2014 25.61 25.92 25.05 25.50 255,690 -0.00(-0.02%)
Apr 28, 2014 24.36 25.77 24.23 25.50 549,516 +1.30(+5.39%)
Apr 25, 2014 24.70 25.50 21.92 24.20 2,147,532 -2.01(-7.69%)
Apr 24, 2014 26.42 26.83 25.34 26.21 314,740 +0.12(+0.48%)
Apr 23, 2014 26.91 27.17 25.95 26.09 436,892 -0.96(-3.55%)
Apr 22, 2014 27.17 27.62 26.75 27.05 641,914 +0.06(+0.24%)
Apr 21, 2014 26.31 27.72 26.27 26.99 549,272 +0.47(+1.77%)
Apr 17, 2014 26.72 26.51 26.51 26.51 403,000 -0.30(-1.13%)
Apr 16, 2014 26.41 27.47 25.80 26.82 469,148 +0.73(+2.81%)
Apr 15, 2014 26.24 26.45 24.68 26.08 417,256 -0.07(-0.25%)
Apr 14, 2014 26.74 27.50 25.70 26.15 246,536 -0.38(-1.43%)
Apr 11, 2014 26.55 27.24 25.82 26.53 235,114 -0.30(-1.14%)
Apr 10, 2014 28.55 28.92 26.32 26.83 193,776 -1.69(-5.91%)
Apr 09, 2014 27.91 29.08 27.91 28.52 142,912 +0.03(+0.12%)
Apr 08, 2014 27.10 28.75 27.00 28.49 232,712 +1.33(+4.90%)
Apr 07, 2014 28.02 28.89 26.38 27.16 240,916 -1.10(-3.89%)
Apr 04, 2014 30.99 31.01 27.30 28.25 655,698 -2.60(-8.43%)
Apr 03, 2014 31.21 31.30 30.23 30.86 284,906 -0.44(-1.41%)
Apr 02, 2014 31.14 31.46 30.62 31.30 85,266 +0.14(+0.43%)
Apr 01, 2014 30.70 31.54 30.25 31.16 166,788 +0.43(+1.42%)
Mar 31, 2014 29.96 31.17 29.55 30.73 149,776 +0.93(+3.10%)
Mar 28, 2014 30.19 31.07 29.41 29.80 179,850 -0.46(-1.50%)
Mar 27, 2014 29.76 30.30 29.18 30.25 130,682 +0.49(+1.65%)
Mar 26, 2014 30.95 32.08 29.29 29.76 158,742 -0.86(-2.81%)
Mar 25, 2014 30.81 31.25 30.43 30.62 266,356 +0.03(+0.10%)
Mar 24, 2014 32.76 32.76 29.80 30.59 348,372 -1.63(-5.06%)
Mar 21, 2014 32.26 33.14 31.73 32.22 150,798 +0.06(+0.20%)
Mar 20, 2014 32.64 33.24 31.79 32.16 115,602 -0.60(-1.82%)
Mar 19, 2014 33.21 33.75 32.56 32.76 72,404 -0.67(-2.02%)
Mar 18, 2014 32.22 33.70 32.02 33.43 73,028 +1.21(+3.76%)
Mar 17, 2014 32.78 33.00 32.06 32.22 75,512 -0.03(-0.11%)
Mar 14, 2014 31.75 32.71 31.61 32.26 91,760 +0.38(+1.19%)
Mar 13, 2014 33.25 33.62 31.46 31.88 170,706 -1.35(-4.06%)
Mar 12, 2014 32.61 33.54 32.50 33.22 86,222 +0.39(+1.19%)
Mar 11, 2014 34.60 34.60 32.75 32.83 80,426 -1.83(-5.28%)
Mar 10, 2014 35.39 35.50 33.80 34.67 170,340 -0.91(-2.56%)
Mar 07, 2014 35.55 35.69 34.80 35.58 78,646 +0.12(+0.32%)
Mar 06, 2014 35.56 35.91 35.37 35.46 89,448 -0.10(-0.30%)
Mar 05, 2014 34.84 35.59 34.84 35.56 103,116 +0.59(+1.69%)
Mar 04, 2014 33.97 35.61 33.87 34.97 364,138 +1.53(+4.57%)
Mar 03, 2014 33.47 34.14 32.82 33.45 124,268 -0.46(-1.34%)
Feb 28, 2014 34.19 34.53 33.46 33.90 176,924 -0.21(-0.62%)
Feb 27, 2014 32.83 34.14 32.83 34.11 142,344 +1.27(+3.87%)
Feb 26, 2014 32.60 33.46 32.52 32.84 91,610 +0.39(+1.20%)
Feb 25, 2014 32.25 32.85 31.85 32.45 185,810 +0.30(+0.92%)
Feb 24, 2014 32.32 32.62 31.77 32.15 210,262 -0.23(-0.71%)
Feb 21, 2014 31.96 32.58 31.49 32.38 199,932 +0.63(+1.98%)
Feb 20, 2014 32.05 32.42 31.35 31.75 158,730 -0.20(-0.61%)
Feb 19, 2014 31.97 32.82 31.89 31.95 84,618 -0.22(-0.68%)
Feb 18, 2014 32.70 33.04 32.08 32.17 332,844 -0.48(-1.47%)
Feb 14, 2014 32.91 32.65 32.65 32.65 118,000 -0.25(-0.76%)
Feb 13, 2014 31.93 33.16 31.75 32.90 103,782 +0.65(+2.02%)
Feb 12, 2014 32.17 32.69 31.93 32.25 260,324 +0.21(+0.64%)
Feb 11, 2014 32.72 33.31 31.94 32.04 190,792 -0.93(-2.82%)
Feb 10, 2014 32.80 33.25 32.30 32.97 160,824 +0.02(+0.08%)
Feb 07, 2014 32.40 33.23 31.00 32.95 250,614 +0.58(+1.78%)
Feb 06, 2014 31.40 32.71 30.83 32.38 154,162 +0.70(+2.23%)
Feb 05, 2014 31.49 32.00 30.77 31.67 111,948 -0.12(-0.38%)
Feb 04, 2014 31.88 32.66 31.28 31.79 170,834 +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.