Sps Commerce Inc (NQ: SPSC )

116.05 USD -1.67 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 15.98 16.30 15.97 16.15 185,718 -0.04(-0.25%)
Jul 30, 2012 16.20 16.50 15.77 16.19 204,026 +0.05(+0.31%)
Jul 27, 2012 15.36 16.21 14.54 16.14 221,350 +1.72(+11.97%)
Jul 26, 2012 14.66 14.66 14.41 14.41 65,368 -0.04(-0.28%)
Jul 25, 2012 14.62 14.68 14.16 14.46 92,416 -0.07(-0.52%)
Jul 24, 2012 15.06 15.06 14.36 14.53 82,826 -0.50(-3.33%)
Jul 23, 2012 15.53 15.53 15.03 15.03 44,700 -0.68(-4.33%)
Jul 20, 2012 15.71 15.89 15.54 15.71 78,602 -0.13(-0.82%)
Jul 19, 2012 16.02 16.26 15.76 15.84 113,318 +0.04(+0.22%)
Jul 18, 2012 15.57 15.82 15.57 15.80 59,260 +0.23(+1.51%)
Jul 17, 2012 15.94 16.00 15.43 15.57 90,346 -0.11(-0.70%)
Jul 16, 2012 16.39 16.48 15.57 15.68 84,726 -0.80(-4.83%)
Jul 13, 2012 16.23 16.49 16.17 16.48 53,632 +0.35(+2.17%)
Jul 12, 2012 15.53 16.21 15.53 16.12 114,298 +0.48(+3.10%)
Jul 11, 2012 15.51 15.73 15.32 15.64 63,732 +0.16(+1.03%)
Jul 10, 2012 15.79 15.79 15.39 15.48 54,994 -0.29(-1.87%)
Jul 09, 2012 15.64 15.99 15.43 15.78 62,164 +0.19(+1.22%)
Jul 06, 2012 15.47 15.71 15.19 15.59 97,346 -0.11(-0.73%)
Jul 05, 2012 15.74 15.74 15.49 15.70 93,474 -0.08(-0.51%)
Jul 03, 2012 15.69 15.82 15.55 15.78 63,572 +0.07(+0.45%)
Jul 02, 2012 15.12 15.79 14.91 15.71 167,304 +0.52(+3.42%)
Jun 29, 2012 14.89 15.24 14.59 15.19 221,478 +0.66(+4.54%)
Jun 28, 2012 14.88 14.88 14.34 14.53 70,828 -0.41(-2.71%)
Jun 27, 2012 13.93 14.94 13.84 14.94 208,384 +1.05(+7.60%)
Jun 26, 2012 13.77 14.04 13.72 13.88 72,590 +0.08(+0.58%)
Jun 25, 2012 13.66 13.88 13.26 13.80 64,302 -0.09(-0.65%)
Jun 22, 2012 13.84 13.97 13.67 13.89 732,848 +0.10(+0.73%)
Jun 21, 2012 13.61 13.95 13.14 13.79 157,092 +0.24(+1.81%)
Jun 20, 2012 13.57 13.74 13.40 13.54 97,084 -0.03(-0.22%)
Jun 19, 2012 13.64 13.91 13.56 13.57 77,558 +0.01(+0.11%)
Jun 18, 2012 13.55 13.81 13.34 13.56 173,094 -0.05(-0.37%)
Jun 15, 2012 13.82 13.88 13.60 13.61 122,612 -0.28(-2.02%)
Jun 14, 2012 13.89 14.13 13.78 13.89 116,160 -0.02(-0.18%)
Jun 13, 2012 13.55 13.99 13.55 13.91 57,240 +0.39(+2.88%)
Jun 12, 2012 14.10 14.10 13.41 13.53 95,300 -0.49(-3.50%)
Jun 11, 2012 13.96 14.19 13.77 14.02 144,084 +0.25(+1.78%)
Jun 08, 2012 13.74 13.89 13.66 13.77 61,824 -0.02(-0.15%)
Jun 07, 2012 14.03 14.41 13.63 13.79 176,656 -0.16(-1.11%)
Jun 06, 2012 13.50 13.96 13.38 13.95 77,236 +0.53(+3.95%)
Jun 05, 2012 13.37 13.53 13.24 13.41 75,680 +0.02(+0.19%)
Jun 04, 2012 13.45 13.57 13.13 13.39 100,640 +0.04(+0.34%)
Jun 01, 2012 13.63 13.80 13.25 13.35 235,678 -0.47(-3.44%)
May 31, 2012 13.82 13.86 13.71 13.82 105,058 -0.00(-0.04%)
May 30, 2012 13.59 13.97 13.55 13.82 59,272 +0.01(+0.11%)
May 29, 2012 13.82 13.89 13.74 13.81 195,484 +0.13(+0.99%)
May 25, 2012 13.81 13.81 13.48 13.68 59,294 -0.10(-0.73%)
May 24, 2012 13.72 13.78 13.47 13.78 41,736 +0.02(+0.15%)
May 23, 2012 13.50 13.85 13.41 13.76 65,554 +0.17(+1.21%)
May 22, 2012 13.88 14.00 13.49 13.59 124,120 -0.26(-1.88%)
May 21, 2012 13.65 13.89 13.46 13.85 60,840 +0.26(+1.95%)
May 18, 2012 13.77 14.03 13.57 13.59 360,610 -0.20(-1.49%)
May 17, 2012 13.90 13.98 13.78 13.79 205,706 -0.11(-0.79%)
May 16, 2012 13.89 13.99 13.88 13.90 185,432 +0.04(+0.25%)
May 15, 2012 13.65 14.00 13.50 13.87 98,848 +0.21(+1.54%)
May 14, 2012 13.56 13.79 13.51 13.65 111,342 -0.04(-0.29%)
May 11, 2012 13.25 13.75 13.25 13.70 53,996 +0.01(+0.04%)
May 10, 2012 13.94 13.94 13.57 13.69 86,302 -0.12(-0.83%)
May 09, 2012 13.91 13.93 13.73 13.80 76,404 -0.14(-1.04%)
May 08, 2012 13.90 14.02 13.77 13.95 187,688 +0.01(+0.07%)
May 07, 2012 13.88 14.00 13.76 13.94 345,264 -0.02(-0.14%)
May 04, 2012 13.94 14.05 13.87 13.96 172,666 -0.02(-0.18%)
May 03, 2012 13.97 14.01 13.84 13.98 128,824 +0.06(+0.47%)
May 02, 2012 13.28 14.00 13.13 13.92 126,626 +0.52(+3.88%)
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.