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 (%)
Dec 30, 2011 13.09 13.38 12.94 12.97 53,186 -0.41(-3.03%)
Dec 29, 2011 13.31 13.46 13.01 13.38 20,086 +0.13(+0.98%)
Dec 28, 2011 13.49 13.50 13.19 13.25 70,882 -0.23(-1.74%)
Dec 27, 2011 13.38 13.54 13.21 13.48 112,916 +0.09(+0.71%)
Dec 23, 2011 13.48 13.50 13.25 13.39 31,316 -0.04(-0.30%)
Dec 21, 2011 13.95 13.95 13.20 13.43 156,864 +0.31(+2.36%)
Dec 20, 2011 13.14 13.23 13.03 13.12 109,556 +0.21(+1.63%)
Dec 19, 2011 12.99 13.43 12.85 12.91 92,858 -0.05(-0.42%)
Dec 16, 2011 12.90 13.00 12.65 12.96 208,330 +0.18(+1.41%)
Dec 15, 2011 12.82 12.97 12.62 12.79 359,774 +0.12(+0.91%)
Dec 14, 2011 12.96 12.96 12.31 12.67 279,132 -0.35(-2.65%)
Dec 13, 2011 12.76 13.38 12.66 13.02 493,528 +0.38(+3.01%)
Dec 12, 2011 12.63 12.70 12.43 12.63 125,470 +0.14(+1.16%)
Dec 09, 2011 12.15 12.54 12.01 12.49 129,404 +0.31(+2.55%)
Dec 08, 2011 12.02 12.43 12.02 12.18 158,036 +0.18(+1.50%)
Dec 07, 2011 11.93 12.31 11.93 12.00 69,732 +0.04(+0.38%)
Dec 06, 2011 11.70 12.04 11.49 11.96 196,100 +0.30(+2.62%)
Dec 05, 2011 11.96 11.99 11.26 11.65 224,300 -0.12(-1.06%)
Dec 02, 2011 11.91 11.91 11.65 11.78 163,320 +0.04(+0.34%)
Dec 01, 2011 11.74 11.95 11.55 11.73 66,488 +0.01(+0.09%)
Nov 30, 2011 11.77 12.29 11.40 11.72 365,512 +0.55(+4.92%)
Nov 29, 2011 10.96 11.23 10.71 11.18 188,172 +0.23(+2.05%)
Nov 28, 2011 10.95 11.12 10.78 10.95 134,698 +0.25(+2.38%)
Nov 25, 2011 10.77 10.87 10.56 10.70 81,450 -0.14(-1.34%)
Nov 23, 2011 11.17 11.17 10.79 10.84 80,716 -0.36(-3.21%)
Nov 22, 2011 11.28 11.46 11.06 11.20 177,454 -0.05(-0.44%)
Nov 21, 2011 11.16 11.40 11.01 11.25 85,716 -0.10(-0.84%)
Nov 18, 2011 11.43 11.54 11.20 11.35 244,698 -0.07(-0.61%)
Nov 17, 2011 11.50 11.55 11.29 11.41 284,346 +0.03(+0.26%)
Nov 16, 2011 11.20 11.46 11.04 11.38 156,470 +0.05(+0.44%)
Nov 15, 2011 11.04 11.48 10.99 11.34 160,844 +0.36(+3.23%)
Nov 14, 2011 11.01 11.20 10.82 10.98 301,634 +0.04(+0.41%)
Nov 11, 2011 10.68 10.96 10.52 10.94 105,738 +0.44(+4.14%)
Nov 10, 2011 10.46 10.99 10.29 10.50 107,664 +0.26(+2.54%)
Nov 09, 2011 10.26 10.61 10.24 10.24 113,272 -0.24(-2.34%)
Nov 08, 2011 10.52 10.55 10.31 10.48 51,848 +0.06(+0.58%)
Nov 07, 2011 10.15 10.55 10.11 10.43 92,394 +0.28(+2.76%)
Nov 04, 2011 10.07 10.30 10.07 10.14 129,866 -0.02(-0.15%)
Nov 03, 2011 9.990 10.30 9.850 10.16 146,000 +0.17(+1.65%)
Nov 02, 2011 9.765 10.06 9.630 9.995 114,022 +0.40(+4.22%)
Nov 01, 2011 9.555 9.750 9.540 9.590 46,664 -0.19(-1.94%)
Oct 31, 2011 9.710 9.900 9.700 9.780 114,900 -0.12(-1.26%)
Oct 28, 2011 9.705 10.08 9.480 9.905 273,806 +0.15(+1.59%)
Oct 27, 2011 9.500 10.00 9.310 9.750 270,340 +0.53(+5.75%)
Oct 26, 2011 9.255 9.460 9.160 9.220 121,898 +0.06(+0.66%)
Oct 25, 2011 9.420 9.455 9.105 9.160 34,712 -0.31(-3.32%)
Oct 24, 2011 9.505 9.585 9.250 9.475 62,738 +0.03(+0.26%)
Oct 21, 2011 9.670 9.670 9.366 9.450 33,886 -0.06(-0.58%)
Oct 20, 2011 9.540 9.540 9.100 9.505 37,586 -0.01(-0.16%)
Oct 19, 2011 9.570 9.815 9.505 9.520 45,382 -0.12(-1.24%)
Oct 18, 2011 9.480 9.745 9.440 9.640 87,206 +0.19(+2.01%)
Oct 17, 2011 9.570 9.815 9.440 9.450 43,458 -0.09(-0.89%)
Oct 14, 2011 9.540 9.755 9.450 9.535 65,368 +0.06(+0.63%)
Oct 13, 2011 9.485 9.560 9.435 9.475 96,222 -0.08(-0.84%)
Oct 12, 2011 9.120 9.630 9.115 9.555 121,996 +0.52(+5.70%)
Oct 11, 2011 8.965 9.170 8.940 9.040 52,626 +0.04(+0.44%)
Oct 10, 2011 8.590 9.060 8.270 9.000 75,968 +0.54(+6.38%)
Oct 07, 2011 8.615 8.685 8.425 8.460 39,902 -0.18(-2.08%)
Oct 06, 2011 8.540 8.675 8.385 8.640 39,070 +0.10(+1.17%)
Oct 05, 2011 8.550 8.550 8.260 8.540 33,720 +0.48(+6.02%)
Oct 04, 2011 7.645 8.095 7.520 8.055 145,006 +0.40(+5.29%)
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.