Sps Commerce Inc (NQ: SPSC )

164.64 USD -0.09 (-0.05%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.605 5.605 5.290 5.320 80,492 -0.18(-3.27%)
Jul 29, 2010 5.360 5.598 5.360 5.500 92,030 +0.21(+3.87%)
Jul 28, 2010 5.345 5.590 5.260 5.295 120,758 +0.03(+0.47%)
Jul 27, 2010 5.185 5.300 5.020 5.270 11,554 +0.11(+2.13%)
Jul 26, 2010 5.025 5.165 4.911 5.160 18,584 +0.12(+2.28%)
Jul 23, 2010 4.990 5.135 4.990 5.045 27,246 +0.05(+1.10%)
Jul 22, 2010 4.985 5.016 4.935 4.990 8,680 +0.09(+1.84%)
Jul 21, 2010 5.025 5.100 4.875 4.900 195,928 -0.11(-2.29%)
Jul 20, 2010 5.000 5.095 4.970 5.015 19,898 -0.05(-0.99%)
Jul 19, 2010 5.210 5.215 5.000 5.065 39,862 -0.10(-1.94%)
Jul 16, 2010 5.620 5.810 5.150 5.165 49,442 -0.48(-8.50%)
Jul 15, 2010 5.915 5.940 5.515 5.645 19,606 -0.25(-4.16%)
Jul 14, 2010 5.825 6.140 5.635 5.890 13,874 +0.12(+2.17%)
Jul 13, 2010 5.800 5.905 5.715 5.765 30,830 +0.03(+0.52%)
Jul 12, 2010 5.775 5.775 5.655 5.735 8,212 -0.06(-1.12%)
Jul 09, 2010 5.755 5.900 5.645 5.800 75,440 +0.02(+0.43%)
Jul 08, 2010 5.880 6.100 5.647 5.775 26,076 -0.07(-1.20%)
Jul 07, 2010 5.715 6.045 5.695 5.845 26,072 +0.17(+3.00%)
Jul 06, 2010 5.925 5.995 5.650 5.675 27,500 -0.16(-2.74%)
Jul 02, 2010 5.925 6.155 5.720 5.835 24,268 -0.04(-0.77%)
Jul 01, 2010 5.790 6.145 5.790 5.880 83,972 +0.07(+1.20%)
Jun 30, 2010 5.810 5.990 5.650 5.810 25,544 +0.02(+0.35%)
Jun 29, 2010 5.940 6.375 5.696 5.790 46,326 -0.13(-2.28%)
Jun 25, 2010 6.220 6.225 5.660 5.925 981,632 -0.27(-4.28%)
Jun 24, 2010 6.135 6.332 6.120 6.190 33,582 +0.01(+0.16%)
Jun 23, 2010 6.140 6.245 6.030 6.180 24,210 -0.02(-0.24%)
Jun 22, 2010 6.240 6.240 6.080 6.195 12,000 -0.05(-0.80%)
Jun 21, 2010 6.345 6.350 6.075 6.245 72,142 +0.16(+2.55%)
Jun 18, 2010 6.218 6.435 6.090 6.090 267,926 -0.15(-2.40%)
Jun 17, 2010 5.985 6.240 5.985 6.240 34,236 +0.09(+1.46%)
Jun 16, 2010 6.125 6.235 5.985 6.150 37,218 +0.02(+0.24%)
Jun 15, 2010 5.745 6.145 5.665 6.135 18,430 +0.54(+9.75%)
Jun 14, 2010 5.745 5.810 5.570 5.590 130,542 +0.03(+0.54%)
Jun 11, 2010 5.450 5.625 5.450 5.560 54,692 -0.03(-0.54%)
Jun 10, 2010 5.595 5.630 5.470 5.590 30,492 -0.01(-0.18%)
Jun 09, 2010 5.640 5.760 5.575 5.600 23,200 -0.15(-2.52%)
Jun 08, 2010 5.785 5.822 5.505 5.745 40,412 +0.00(+0.00%)
Jun 07, 2010 5.760 5.825 5.680 5.745 10,640 -0.04(-0.69%)
Jun 04, 2010 5.720 5.955 5.545 5.785 31,608 -0.00(-0.09%)
Jun 03, 2010 5.625 5.850 5.465 5.790 186,632 +0.16(+2.89%)
Jun 02, 2010 5.845 5.850 5.605 5.628 12,730 -0.15(-2.55%)
Jun 01, 2010 6.005 6.250 5.775 5.775 29,810 -0.26(-4.39%)
May 28, 2010 6.075 6.185 5.975 6.040 14,796 -0.04(-0.58%)
May 27, 2010 6.115 6.225 6.025 6.075 8,400 +0.07(+1.17%)
May 26, 2010 6.250 6.275 6.005 6.005 80,192 -0.31(-4.91%)
May 25, 2010 6.250 6.370 6.225 6.315 16,356 +0.03(+0.48%)
May 24, 2010 6.490 6.490 6.245 6.285 31,200 +0.04(+0.56%)
May 21, 2010 6.410 6.410 6.085 6.250 47,166 +0.00(+0.00%)
May 20, 2010 6.375 6.500 6.250 6.250 23,018 -0.29(-4.43%)
May 19, 2010 6.455 6.580 6.300 6.540 194,990 +0.06(+0.93%)
May 18, 2010 6.590 6.620 6.450 6.480 162,624 +0.01(+0.15%)
May 17, 2010 6.450 6.675 6.405 6.470 82,704 -0.03(-0.46%)
May 14, 2010 6.795 6.795 6.305 6.500 85,962 -0.25(-3.70%)
May 13, 2010 6.645 6.870 6.645 6.750 16,360 +0.22(+3.45%)
May 12, 2010 6.495 6.525 6.405 6.525 5,800 +0.07(+1.08%)
May 11, 2010 6.500 6.545 6.400 6.455 133,920 -0.02(-0.31%)
May 10, 2010 6.500 6.595 6.135 6.475 156,232 +0.04(+0.70%)
May 07, 2010 6.475 6.495 6.235 6.430 20,492 +0.03(+0.47%)
May 06, 2010 6.875 6.875 6.030 6.400 239,426 -0.34(-5.04%)
May 05, 2010 6.650 6.775 6.560 6.740 76,188 +0.07(+0.97%)
May 04, 2010 6.650 6.775 6.525 6.675 118,800 +0.01(+0.15%)
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.