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 (%)
Apr 29, 2011 8.375 8.500 8.005 8.205 104,870 +0.23(+2.88%)
Apr 28, 2011 7.815 8.085 7.815 7.975 84,078 +0.17(+2.11%)
Apr 27, 2011 7.765 7.840 7.685 7.810 26,136 +0.08(+1.10%)
Apr 26, 2011 7.510 7.820 7.475 7.725 19,570 +0.21(+2.79%)
Apr 25, 2011 7.420 7.520 7.195 7.515 10,964 +0.12(+1.69%)
Apr 21, 2011 7.170 7.390 7.005 7.390 54,904 +0.29(+4.08%)
Apr 20, 2011 7.155 7.170 6.975 7.100 64,072 -0.03(-0.49%)
Apr 19, 2011 7.235 7.235 7.110 7.135 42,898 -0.03(-0.42%)
Apr 18, 2011 7.060 7.205 7.060 7.165 5,848 -0.01(-0.21%)
Apr 15, 2011 6.855 7.225 6.850 7.180 27,484 +0.31(+4.51%)
Apr 14, 2011 6.905 6.905 6.850 6.870 5,822 -0.11(-1.58%)
Apr 13, 2011 7.000 7.075 6.930 6.980 79,972 -0.02(-0.29%)
Apr 12, 2011 6.825 7.125 6.825 7.000 79,312 +0.17(+2.49%)
Apr 11, 2011 6.910 6.955 6.825 6.830 84,408 -0.10(-1.44%)
Apr 08, 2011 7.035 7.035 6.915 6.930 26,548 -0.04(-0.65%)
Apr 07, 2011 6.980 7.025 6.905 6.975 237,592 +0.00(+0.07%)
Apr 06, 2011 7.270 7.270 6.965 6.970 92,956 -0.22(-3.06%)
Apr 05, 2011 7.150 7.200 7.025 7.190 34,650 +0.00(+0.00%)
Apr 04, 2011 7.490 7.640 7.100 7.190 126,788 -0.24(-3.30%)
Apr 01, 2011 7.775 7.780 7.430 7.435 24,060 -0.32(-4.13%)
Mar 31, 2011 7.405 7.795 7.405 7.755 31,880 +0.30(+4.02%)
Mar 30, 2011 7.210 7.520 7.195 7.455 77,392 +0.24(+3.33%)
Mar 29, 2011 7.140 7.275 7.130 7.215 43,928 +0.02(+0.35%)
Mar 28, 2011 7.490 7.490 7.155 7.190 14,434 -0.30(-4.07%)
Mar 25, 2011 7.190 7.530 7.190 7.495 99,646 +0.30(+4.24%)
Mar 24, 2011 7.530 7.530 7.015 7.190 84,638 -0.26(-3.55%)
Mar 23, 2011 7.620 7.720 7.425 7.455 40,510 -0.20(-2.61%)
Mar 22, 2011 7.265 7.700 7.180 7.655 48,484 +0.42(+5.73%)
Mar 21, 2011 7.125 7.370 6.840 7.240 33,952 +0.35(+5.08%)
Mar 18, 2011 7.010 7.450 6.795 6.890 260,364 -0.05(-0.72%)
Mar 17, 2011 7.280 7.325 6.920 6.940 34,160 -0.19(-2.73%)
Mar 16, 2011 7.210 7.275 7.085 7.135 61,810 -0.15(-2.06%)
Mar 15, 2011 7.115 7.310 7.115 7.285 26,496 -0.10(-1.42%)
Mar 14, 2011 7.450 7.540 7.385 7.390 25,662 -0.16(-2.12%)
Mar 11, 2011 7.470 7.567 7.470 7.550 14,378 +0.05(+0.67%)
Mar 10, 2011 7.605 7.655 7.445 7.500 25,786 -0.25(-3.23%)
Mar 09, 2011 7.450 7.750 7.360 7.750 38,270 +0.25(+3.33%)
Mar 08, 2011 7.470 7.675 7.380 7.500 112,552 -0.02(-0.27%)
Mar 07, 2011 7.620 7.650 7.455 7.520 31,178 -0.07(-0.92%)
Mar 04, 2011 7.735 7.928 7.520 7.590 46,730 -0.12(-1.62%)
Mar 03, 2011 7.675 7.900 7.600 7.715 74,918 +0.19(+2.52%)
Mar 02, 2011 7.215 7.560 7.215 7.525 60,630 +0.28(+3.79%)
Mar 01, 2011 7.825 7.825 7.000 7.250 142,784 -0.50(-6.45%)
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%)
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.