Sps Commerce Inc (NQ: SPSC )

145.77 USD -0.09 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 33.45 33.72 32.73 32.90 199,214 -0.42(-1.28%)
Jun 29, 2015 34.54 34.64 33.33 33.33 123,472 -1.36(-3.92%)
Jun 26, 2015 34.70 34.90 34.49 34.69 310,502 +0.16(+0.46%)
Jun 25, 2015 34.76 34.87 34.33 34.53 202,918 +0.03(+0.07%)
Jun 24, 2015 34.74 34.76 34.32 34.50 164,250 -0.40(-1.13%)
Jun 23, 2015 34.94 35.00 34.53 34.90 98,634 -0.03(-0.10%)
Jun 22, 2015 34.87 35.00 34.53 34.93 143,406 +0.16(+0.46%)
Jun 19, 2015 34.18 34.99 34.00 34.77 227,550 +0.69(+2.02%)
Jun 18, 2015 33.51 34.20 33.05 34.08 260,928 +0.80(+2.39%)
Jun 17, 2015 33.38 33.68 32.80 33.28 121,110 +0.03(+0.11%)
Jun 16, 2015 32.72 33.58 32.72 33.25 225,700 +0.41(+1.25%)
Jun 15, 2015 33.21 33.37 32.67 32.84 126,000 -0.60(-1.79%)
Jun 12, 2015 34.01 34.18 33.39 33.44 95,518 -0.57(-1.66%)
Jun 11, 2015 34.44 34.78 33.87 34.01 258,692 -0.43(-1.26%)
Jun 10, 2015 33.08 34.47 33.08 34.44 165,374 +1.59(+4.84%)
Jun 09, 2015 33.12 33.12 32.53 32.85 50,826 -0.19(-0.56%)
Jun 08, 2015 32.94 33.16 32.72 33.03 123,476 -0.15(-0.44%)
Jun 05, 2015 32.78 33.21 32.60 33.18 88,990 +0.44(+1.33%)
Jun 04, 2015 32.97 33.24 32.60 32.74 110,896 -0.47(-1.42%)
Jun 03, 2015 32.61 33.41 32.56 33.22 66,964 +0.62(+1.90%)
Jun 02, 2015 32.69 33.03 32.25 32.60 90,582 -0.15(-0.44%)
Jun 01, 2015 32.75 33.08 32.37 32.74 165,772 +0.23(+0.71%)
May 29, 2015 33.04 33.20 32.42 32.51 134,762 -0.61(-1.84%)
May 28, 2015 33.03 33.12 32.51 33.12 180,284 +0.09(+0.27%)
May 27, 2015 32.94 32.94 32.49 33.03 140,618 +0.26(+0.79%)
May 26, 2015 32.95 33.03 32.23 32.77 116,320 -0.24(-0.71%)
May 22, 2015 33.50 33.01 33.01 33.01 110,200 -0.65(-1.92%)
May 21, 2015 33.99 34.11 33.58 33.65 94,288 -0.50(-1.46%)
May 20, 2015 34.69 34.69 34.09 34.15 124,184 -0.38(-1.11%)
May 19, 2015 33.84 34.62 33.59 34.53 151,712 +0.58(+1.72%)
May 18, 2015 33.47 34.07 33.38 33.95 85,682 +0.48(+1.42%)
May 15, 2015 33.65 33.78 33.46 33.47 63,248 -0.21(-0.62%)
May 14, 2015 33.24 33.87 33.22 33.69 77,080 +0.44(+1.31%)
May 13, 2015 32.90 33.63 32.90 33.25 81,760 +0.24(+0.73%)
May 12, 2015 33.07 33.32 32.69 33.01 121,398 -0.08(-0.23%)
May 11, 2015 33.01 33.30 32.81 33.08 188,590 +0.31(+0.93%)
May 08, 2015 33.09 33.23 32.69 32.78 141,012 -0.19(-0.58%)
May 07, 2015 32.73 33.13 32.58 32.97 102,466 +0.10(+0.30%)
May 06, 2015 32.66 32.92 32.55 32.87 120,058 +0.17(+0.52%)
May 05, 2015 32.79 33.00 32.05 32.70 225,696 -0.08(-0.24%)
May 04, 2015 32.73 33.08 32.60 32.78 98,630 +0.03(+0.09%)
May 01, 2015 32.64 32.78 31.77 32.75 259,426 +0.12(+0.37%)
Apr 30, 2015 34.03 34.03 32.18 32.63 204,126 -1.42(-4.17%)
Apr 29, 2015 34.40 34.47 33.73 34.05 214,240 -0.53(-1.52%)
Apr 28, 2015 34.31 34.90 34.23 34.58 251,468 +0.10(+0.29%)
Apr 27, 2015 34.03 34.69 33.79 34.47 246,630 +0.38(+1.13%)
Apr 24, 2015 36.42 36.42 31.97 34.09 382,218 +0.31(+0.92%)
Apr 23, 2015 33.58 34.19 33.56 33.78 100,786 +0.07(+0.21%)
Apr 22, 2015 33.80 34.09 33.33 33.71 127,484 -0.02(-0.06%)
Apr 21, 2015 33.67 33.99 33.57 33.73 89,928 +0.08(+0.24%)
Apr 20, 2015 33.45 33.88 33.37 33.65 82,562 +0.30(+0.90%)
Apr 17, 2015 34.66 34.66 33.10 33.35 171,888 -1.60(-4.58%)
Apr 16, 2015 34.99 35.19 34.42 34.95 152,584 -0.01(-0.03%)
Apr 15, 2015 34.03 34.99 33.90 34.96 166,298 +1.01(+2.99%)
Apr 14, 2015 33.98 34.19 33.59 33.95 59,760 -0.01(-0.03%)
Apr 13, 2015 33.72 34.17 33.69 33.96 82,282 +0.32(+0.95%)
Apr 10, 2015 33.84 34.24 33.53 33.63 110,556 +0.02(+0.06%)
Apr 09, 2015 33.86 34.36 33.21 33.62 97,928 -0.56(-1.65%)
Apr 08, 2015 33.88 34.65 33.81 34.18 113,340 +0.16(+0.47%)
Apr 07, 2015 34.44 34.82 33.94 34.02 140,888 -0.36(-1.05%)
Apr 06, 2015 34.47 34.95 34.30 34.38 233,438 -0.00(-0.01%)
Apr 02, 2015 33.32 34.38 34.38 34.38 187,600 +1.11(+3.35%)
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.