Sps Commerce Inc (NQ: SPSC )

109.01 USD +8.64 (+8.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 6.750 6.750 6.650 6.665 122,140 -0.08(-1.26%)
Apr 30, 2010 6.750 7.005 6.710 6.750 94,580 -0.03(-0.44%)
Apr 29, 2010 6.755 6.800 6.660 6.780 98,182 +0.15(+2.19%)
Apr 28, 2010 6.750 6.838 6.625 6.635 147,364 -0.10(-1.41%)
Apr 27, 2010 6.825 6.925 6.625 6.730 133,842 -0.19(-2.82%)
Apr 26, 2010 6.980 6.990 6.705 6.925 93,770 -0.03(-0.43%)
Apr 23, 2010 6.915 7.062 6.755 6.955 230,406 +0.16(+2.28%)
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.