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

Sps Commerce Inc (NQ: SPSC )

178.96 +9.53 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2011 7.960 7.960 7.680 7.820 39,178 -0.12(-1.48%)
Jan 31, 2011 7.825 8.088 7.810 7.938 34,472 +0.16(+2.09%)
Jan 28, 2011 7.920 7.920 7.750 7.775 27,694 -0.12(-1.52%)
Jan 27, 2011 8.050 8.300 7.885 7.895 40,968 -0.16(-1.93%)
Jan 26, 2011 8.030 8.194 7.890 8.050 74,896 +0.05(+0.63%)
Jan 25, 2011 7.915 8.000 7.730 8.000 47,096 +0.03(+0.38%)
Jan 24, 2011 7.770 8.094 7.770 7.970 44,812 +0.22(+2.91%)
Jan 21, 2011 7.765 7.770 7.575 7.745 75,974 +0.00(+0.06%)
Jan 20, 2011 7.960 7.960 7.575 7.740 84,518 -0.22(-2.82%)
Jan 19, 2011 8.085 8.125 7.895 7.965 99,690 -0.07(-0.87%)
Jan 18, 2011 7.840 8.150 7.819 8.035 35,700 +0.12(+1.58%)
Jan 14, 2011 7.800 7.973 7.555 7.910 72,144 +0.13(+1.74%)
Jan 13, 2011 7.860 8.060 7.750 7.775 63,952 -0.20(-2.51%)
Jan 12, 2011 7.685 8.375 7.680 7.975 458,334 +0.41(+5.42%)
Jan 11, 2011 7.620 7.620 7.435 7.565 30,014 -0.00(-0.07%)
Jan 10, 2011 7.645 7.665 7.550 7.570 30,998 -0.11(-1.50%)
Jan 07, 2011 7.660 7.740 7.650 7.685 20,276 -0.06(-0.71%)
Jan 06, 2011 7.790 7.790 7.700 7.740 34,628 -0.08(-1.09%)
Jan 05, 2011 7.600 7.845 7.600 7.825 127,646 +0.09(+1.16%)
Jan 04, 2011 7.770 7.800 7.590 7.735 116,520 -0.05(-0.64%)
Jan 03, 2011 7.990 7.990 7.705 7.785 71,270 -0.12(-1.46%)
Dec 31, 2010 7.830 7.990 7.650 7.900 32,262 +0.07(+0.89%)
Dec 30, 2010 7.850 7.944 7.825 7.830 4,998 +0.00(+0.06%)
Dec 29, 2010 7.625 7.895 7.515 7.825 27,578 +0.20(+2.62%)
Dec 28, 2010 7.830 7.830 7.590 7.625 19,778 -0.20(-2.56%)
Dec 27, 2010 7.585 7.825 7.495 7.825 10,900 +0.23(+2.96%)
Dec 23, 2010 7.640 7.640 7.412 7.600 12,396 -0.04(-0.46%)
Dec 22, 2010 7.675 7.695 7.525 7.635 27,414 -0.04(-0.52%)
Dec 21, 2010 7.575 7.769 7.420 7.675 92,790 +0.15(+1.99%)
Dec 20, 2010 7.160 7.564 7.160 7.525 121,272 +0.08(+1.01%)
Dec 17, 2010 7.345 7.545 7.335 7.450 156,810 +0.12(+1.64%)
Dec 16, 2010 7.640 7.675 7.235 7.330 88,084 +0.01(+0.21%)
Dec 15, 2010 7.130 7.555 7.125 7.315 133,212 -0.10(-1.42%)
Dec 14, 2010 7.375 7.490 7.050 7.420 134,218 -0.05(-0.67%)
Dec 13, 2010 7.475 7.500 7.290 7.470 77,610 +0.15(+2.12%)
Dec 10, 2010 7.010 7.320 6.792 7.315 170,000 +0.26(+3.61%)
Dec 09, 2010 6.775 7.115 6.775 7.060 129,862 +0.20(+2.92%)
Dec 08, 2010 6.755 6.870 6.660 6.860 85,110 +0.09(+1.33%)
Dec 07, 2010 6.645 6.785 6.505 6.770 273,788 +0.04(+0.67%)
Dec 06, 2010 6.700 6.775 6.590 6.725 183,552 +0.00(+0.00%)
Dec 03, 2010 6.390 6.795 6.375 6.725 1,857,832 +0.25(+3.86%)
Dec 02, 2010 6.245 6.500 6.015 6.475 142,218 +0.25(+4.10%)
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.