Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sps Commerce Inc (NQ: SPSC )

173.87 -8.60 (-4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 8.405 8.625 8.095 8.145 69,660 -0.37(-4.35%)
Sep 29, 2011 8.525 8.535 8.125 8.515 26,516 +0.17(+1.98%)
Sep 28, 2011 8.700 8.700 8.345 8.350 54,768 -0.33(-3.75%)
Sep 27, 2011 7.995 8.760 7.995 8.675 124,536 +0.81(+10.23%)
Sep 26, 2011 8.000 8.000 7.740 7.870 93,568 -0.12(-1.50%)
Sep 23, 2011 7.975 7.990 7.840 7.990 64,094 +0.03(+0.38%)
Sep 22, 2011 8.150 8.335 7.785 7.960 106,294 -0.36(-4.38%)
Sep 21, 2011 8.595 8.800 8.285 8.325 120,688 -0.24(-2.80%)
Sep 20, 2011 8.850 8.860 8.520 8.565 59,428 -0.30(-3.38%)
Sep 19, 2011 8.825 8.985 8.625 8.865 50,354 -0.10(-1.06%)
Sep 16, 2011 8.990 8.990 8.615 8.960 110,166 +0.02(+0.22%)
Sep 15, 2011 8.895 8.950 8.395 8.940 51,694 +0.08(+0.90%)
Sep 14, 2011 8.680 8.900 8.655 8.860 42,904 +0.23(+2.67%)
Sep 13, 2011 8.440 8.655 8.360 8.630 51,682 +0.36(+4.35%)
Sep 12, 2011 8.455 8.555 8.195 8.270 117,304 -0.29(-3.39%)
Sep 09, 2011 8.700 8.795 8.510 8.560 69,492 -0.21(-2.34%)
Sep 08, 2011 9.170 9.250 8.710 8.765 90,972 -0.47(-5.14%)
Sep 07, 2011 9.075 9.390 8.960 9.240 309,164 +0.27(+2.95%)
Sep 06, 2011 8.685 9.000 8.365 8.975 86,370 +0.13(+1.47%)
Sep 02, 2011 8.870 9.105 8.765 8.845 166,818 -0.15(-1.72%)
Sep 01, 2011 9.020 9.155 8.980 9.000 70,598 -0.06(-0.72%)
Aug 31, 2011 8.900 9.075 8.675 9.065 105,138 +0.16(+1.85%)
Aug 30, 2011 9.135 9.135 8.805 8.900 133,820 -0.29(-3.21%)
Aug 29, 2011 8.900 9.205 8.900 9.195 94,556 +0.37(+4.13%)
Aug 26, 2011 8.415 8.840 8.415 8.830 79,362 +0.38(+4.44%)
Aug 25, 2011 8.745 8.850 8.440 8.455 85,250 -0.21(-2.48%)
Aug 24, 2011 8.400 8.705 8.400 8.670 54,418 +0.22(+2.60%)
Aug 23, 2011 8.435 8.525 8.280 8.450 242,104 +0.04(+0.42%)
Aug 22, 2011 8.475 8.475 8.145 8.415 84,532 +0.08(+0.96%)
Aug 19, 2011 8.680 8.910 8.290 8.335 75,496 -0.42(-4.80%)
Aug 18, 2011 8.555 8.920 8.450 8.755 163,750 +0.06(+0.63%)
Aug 17, 2011 8.925 8.925 8.585 8.700 76,760 -0.18(-1.97%)
Aug 16, 2011 8.860 8.950 8.715 8.875 96,848 -0.05(-0.56%)
Aug 15, 2011 8.750 8.930 8.695 8.925 49,268 +0.23(+2.59%)
Aug 12, 2011 8.910 8.975 8.610 8.700 64,214 -0.18(-1.97%)
Aug 11, 2011 8.685 9.085 8.655 8.875 145,304 +0.06(+0.68%)
Aug 10, 2011 8.685 8.920 8.570 8.815 189,052 -0.03(-0.28%)
Aug 09, 2011 8.770 9.025 8.295 8.840 242,424 +0.19(+2.20%)
Aug 08, 2011 8.875 9.065 8.620 8.650 876,956 -0.37(-4.05%)
Aug 05, 2011 9.145 9.150 8.895 9.015 194,374 -0.10(-1.15%)
Aug 04, 2011 9.220 9.345 9.060 9.120 301,814 -0.16(-1.72%)
Aug 03, 2011 9.010 9.295 8.950 9.280 261,448 +0.30(+3.40%)
Aug 02, 2011 9.075 9.235 8.910 8.975 577,844 -0.11(-1.21%)
Aug 01, 2011 9.200 9.200 8.885 9.085 180,616 -0.10(-1.09%)
Jul 29, 2011 8.515 9.410 8.425 9.185 174,698 -0.08(-0.92%)
Jul 28, 2011 9.250 9.495 9.240 9.270 59,500 +0.00(+0.00%)
Jul 27, 2011 9.175 9.339 9.175 9.270 499,724 +0.00(+0.00%)
Jul 26, 2011 9.225 9.290 9.225 9.270 211,286 +0.04(+0.38%)
Jul 25, 2011 9.245 9.315 9.215 9.235 172,704 -0.07(-0.75%)
Jul 22, 2011 9.260 9.365 9.110 9.305 19,250 -0.05(-0.53%)
Jul 21, 2011 9.160 9.390 9.160 9.355 138,886 +0.19(+2.02%)
Jul 20, 2011 9.205 9.205 9.133 9.170 20,974 -0.02(-0.16%)
Jul 19, 2011 9.115 9.200 9.055 9.185 148,290 +0.09(+0.93%)
Jul 18, 2011 9.175 9.185 9.055 9.100 23,076 -0.12(-1.30%)
Jul 15, 2011 9.045 9.240 9.045 9.220 37,114 +0.17(+1.88%)
Jul 14, 2011 9.195 9.245 8.890 9.050 68,452 -0.17(-1.84%)
Jul 13, 2011 9.145 9.230 9.145 9.220 101,826 +0.09(+0.99%)
Jul 12, 2011 9.155 9.157 9.100 9.130 76,530 -0.02(-0.22%)
Jul 11, 2011 9.110 9.175 8.985 9.150 64,638 -0.01(-0.16%)
Jul 08, 2011 9.120 9.230 9.075 9.165 29,362 +0.00(+0.00%)
Jul 07, 2011 9.000 9.207 8.970 9.165 83,636 +0.16(+1.83%)
Jul 06, 2011 8.960 9.020 8.940 9.000 51,916 +0.04(+0.50%)
Jul 05, 2011 8.925 8.955 8.895 8.955 192,202 +0.06(+0.67%)
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.