Sps Commerce Inc (NQ: SPSC )

164.83 USD +1.07 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.375 8.500 8.005 8.205 104,870 +0.23(+2.88%)
Apr 28, 2011 7.815 8.085 7.815 7.975 84,078 +0.17(+2.11%)
Apr 27, 2011 7.765 7.840 7.685 7.810 26,136 +0.08(+1.10%)
Apr 26, 2011 7.510 7.820 7.475 7.725 19,570 +0.21(+2.79%)
Apr 25, 2011 7.420 7.520 7.195 7.515 10,964 +0.12(+1.69%)
Apr 21, 2011 7.170 7.390 7.005 7.390 54,904 +0.29(+4.08%)
Apr 20, 2011 7.155 7.170 6.975 7.100 64,072 -0.03(-0.49%)
Apr 19, 2011 7.235 7.235 7.110 7.135 42,898 -0.03(-0.42%)
Apr 18, 2011 7.060 7.205 7.060 7.165 5,848 -0.01(-0.21%)
Apr 15, 2011 6.855 7.225 6.850 7.180 27,484 +0.31(+4.51%)
Apr 14, 2011 6.905 6.905 6.850 6.870 5,822 -0.11(-1.58%)
Apr 13, 2011 7.000 7.075 6.930 6.980 79,972 -0.02(-0.29%)
Apr 12, 2011 6.825 7.125 6.825 7.000 79,312 +0.17(+2.49%)
Apr 11, 2011 6.910 6.955 6.825 6.830 84,408 -0.10(-1.44%)
Apr 08, 2011 7.035 7.035 6.915 6.930 26,548 -0.04(-0.65%)
Apr 07, 2011 6.980 7.025 6.905 6.975 237,592 +0.00(+0.07%)
Apr 06, 2011 7.270 7.270 6.965 6.970 92,956 -0.22(-3.06%)
Apr 05, 2011 7.150 7.200 7.025 7.190 34,650 +0.00(+0.00%)
Apr 04, 2011 7.490 7.640 7.100 7.190 126,788 -0.24(-3.30%)
Apr 01, 2011 7.775 7.780 7.430 7.435 24,060 -0.32(-4.13%)
Mar 31, 2011 7.405 7.795 7.405 7.755 31,880 +0.30(+4.02%)
Mar 30, 2011 7.210 7.520 7.195 7.455 77,392 +0.24(+3.33%)
Mar 29, 2011 7.140 7.275 7.130 7.215 43,928 +0.02(+0.35%)
Mar 28, 2011 7.490 7.490 7.155 7.190 14,434 -0.30(-4.07%)
Mar 25, 2011 7.190 7.530 7.190 7.495 99,646 +0.30(+4.24%)
Mar 24, 2011 7.530 7.530 7.015 7.190 84,638 -0.26(-3.55%)
Mar 23, 2011 7.620 7.720 7.425 7.455 40,510 -0.20(-2.61%)
Mar 22, 2011 7.265 7.700 7.180 7.655 48,484 +0.42(+5.73%)
Mar 21, 2011 7.125 7.370 6.840 7.240 33,952 +0.35(+5.08%)
Mar 18, 2011 7.010 7.450 6.795 6.890 260,364 -0.05(-0.72%)
Mar 17, 2011 7.280 7.325 6.920 6.940 34,160 -0.19(-2.73%)
Mar 16, 2011 7.210 7.275 7.085 7.135 61,810 -0.15(-2.06%)
Mar 15, 2011 7.115 7.310 7.115 7.285 26,496 -0.10(-1.42%)
Mar 14, 2011 7.450 7.540 7.385 7.390 25,662 -0.16(-2.12%)
Mar 11, 2011 7.470 7.567 7.470 7.550 14,378 +0.05(+0.67%)
Mar 10, 2011 7.605 7.655 7.445 7.500 25,786 -0.25(-3.23%)
Mar 09, 2011 7.450 7.750 7.360 7.750 38,270 +0.25(+3.33%)
Mar 08, 2011 7.470 7.675 7.380 7.500 112,552 -0.02(-0.27%)
Mar 07, 2011 7.620 7.650 7.455 7.520 31,178 -0.07(-0.92%)
Mar 04, 2011 7.735 7.928 7.520 7.590 46,730 -0.12(-1.62%)
Mar 03, 2011 7.675 7.900 7.600 7.715 74,918 +0.19(+2.52%)
Mar 02, 2011 7.215 7.560 7.215 7.525 60,630 +0.28(+3.79%)
Mar 01, 2011 7.825 7.825 7.000 7.250 142,784 -0.50(-6.45%)
Feb 28, 2011 7.835 7.910 7.670 7.750 366,954 -0.08(-1.05%)
Feb 25, 2011 8.000 8.000 7.815 7.832 26,222 -0.09(-1.17%)
Feb 24, 2011 7.965 7.970 7.725 7.925 78,098 -0.04(-0.56%)
Feb 23, 2011 7.980 8.070 7.920 7.970 39,032 +0.08(+1.01%)
Feb 22, 2011 8.300 8.340 7.860 7.890 133,348 -0.48(-5.68%)
Feb 18, 2011 8.390 8.400 8.195 8.365 23,096 +0.02(+0.18%)
Feb 17, 2011 8.270 8.405 8.110 8.350 109,886 +0.10(+1.21%)
Feb 16, 2011 8.220 8.310 8.165 8.250 60,706 +0.14(+1.79%)
Feb 15, 2011 8.230 8.325 8.005 8.105 81,352 -0.12(-1.46%)
Feb 14, 2011 8.325 8.650 8.150 8.225 25,054 -0.10(-1.14%)
Feb 11, 2011 8.175 8.580 8.155 8.320 110,220 +0.16(+1.96%)
Feb 10, 2011 7.780 8.375 7.780 8.160 82,180 -0.34(-4.00%)
Feb 09, 2011 8.525 8.635 8.405 8.500 97,170 -0.07(-0.82%)
Feb 08, 2011 8.010 8.570 8.005 8.570 112,404 +0.50(+6.20%)
Feb 07, 2011 7.885 8.075 7.885 8.070 15,498 +0.18(+2.28%)
Feb 04, 2011 7.690 7.935 7.690 7.890 11,030 +0.12(+1.54%)
Feb 03, 2011 7.905 7.915 7.680 7.770 4,946 -0.08(-1.02%)
Feb 02, 2011 8.165 8.165 7.680 7.850 12,006 +0.03(+0.38%)
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.