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

Sps Commerce Inc (NQ: SPSC )

163.13 +1.43 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Jul 01, 2011 8.905 9.010 8.760 8.895 174,834 +0.00(+0.00%)
Jun 30, 2011 8.575 9.045 8.550 8.895 205,146 +0.32(+3.79%)
Jun 29, 2011 8.580 8.600 8.525 8.570 119,142 -0.02(-0.17%)
Jun 28, 2011 8.420 8.590 8.325 8.585 206,564 +0.20(+2.32%)
Jun 27, 2011 8.320 8.430 8.295 8.390 231,508 +0.10(+1.21%)
Jun 24, 2011 8.150 8.350 8.115 8.290 1,254,692 +0.16(+1.97%)
Jun 23, 2011 8.215 8.215 7.920 8.130 117,832 +0.16(+1.94%)
Jun 22, 2011 7.945 8.120 7.875 7.975 34,998 +0.01(+0.13%)
Jun 21, 2011 7.995 8.080 7.930 7.965 172,436 +0.00(+0.06%)
Jun 20, 2011 7.970 8.070 7.900 7.960 40,820 -0.09(-1.18%)
Jun 17, 2011 8.250 8.250 8.040 8.055 60,106 -0.19(-2.30%)
Jun 16, 2011 7.950 8.250 7.950 8.245 61,078 +0.29(+3.71%)
Jun 15, 2011 7.960 8.045 7.745 7.950 122,120 -0.05(-0.62%)
Jun 14, 2011 8.120 8.140 7.985 8.000 113,702 -0.06(-0.81%)
Jun 13, 2011 8.120 8.245 8.000 8.065 87,864 +0.06(+0.81%)
Jun 10, 2011 8.000 8.210 7.925 8.000 171,094 +0.00(+0.00%)
Jun 09, 2011 8.900 8.900 7.980 8.000 610,216 -0.86(-9.71%)
Jun 08, 2011 8.930 9.000 8.855 8.860 176,954 -0.08(-0.84%)
Jun 07, 2011 8.835 9.075 8.695 8.935 142,428 +0.29(+3.35%)
Jun 06, 2011 8.285 8.845 8.130 8.645 93,706 +0.39(+4.72%)
Jun 03, 2011 8.035 8.410 8.035 8.255 109,718 +0.14(+1.66%)
May 24, 2011 8.310 8.310 8.090 8.120 39,530 -0.15(-1.75%)
May 23, 2011 8.350 8.415 8.265 8.265 74,282 -0.10(-1.20%)
May 20, 2011 8.320 8.435 8.300 8.365 33,020 +0.00(+0.00%)
May 19, 2011 8.500 8.572 8.341 8.365 76,702 -0.08(-1.01%)
May 18, 2011 8.330 8.510 8.330 8.450 112,704 +0.12(+1.50%)
May 17, 2011 8.390 8.390 8.270 8.325 31,526 -0.01(-0.06%)
May 16, 2011 8.305 8.540 8.305 8.330 36,870 -0.05(-0.60%)
May 13, 2011 8.625 8.695 8.355 8.380 19,624 -0.22(-2.61%)
May 12, 2011 8.775 8.775 8.455 8.605 104,512 +0.13(+1.59%)
May 11, 2011 8.360 8.510 8.095 8.470 54,800 +0.04(+0.53%)
May 10, 2011 8.580 8.580 8.370 8.425 56,210 -0.09(-1.12%)
May 09, 2011 8.450 8.580 8.450 8.520 42,658 +0.03(+0.35%)
May 06, 2011 8.680 8.690 8.460 8.490 44,022 -0.15(-1.79%)
May 05, 2011 8.950 8.950 8.510 8.645 37,326 -0.33(-3.62%)
May 04, 2011 8.875 9.250 8.875 8.970 292,198 +0.09(+1.01%)
May 03, 2011 8.985 8.985 8.395 8.880 186,676 +0.11(+1.25%)
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.