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

Sps Commerce Inc (NQ: SPSC )

180.21 -2.26 (-1.24%)
Streaming Delayed Price Updated: 10:34 AM 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 (%)
Aug 31, 2010 4.915 5.310 4.750 5.095 9,144 +0.19(+3.98%)
Aug 30, 2010 5.045 5.090 4.750 4.900 18,016 -0.21(-4.11%)
Aug 27, 2010 4.830 5.215 4.800 5.110 58,804 +0.33(+6.79%)
Aug 26, 2010 4.540 4.795 4.420 4.785 9,412 +0.24(+5.28%)
Aug 25, 2010 4.295 4.550 4.225 4.545 15,892 +0.24(+5.57%)
Aug 24, 2010 4.280 4.470 4.275 4.305 48,246 +0.00(+0.12%)
Aug 23, 2010 4.275 4.375 4.275 4.300 27,260 -0.02(-0.35%)
Aug 20, 2010 4.375 4.375 4.285 4.315 33,000 -0.08(-1.93%)
Aug 19, 2010 4.355 4.620 4.325 4.400 75,936 -0.03(-0.68%)
Aug 18, 2010 4.375 4.475 4.375 4.430 184,798 -0.02(-0.45%)
Aug 17, 2010 4.625 4.625 4.395 4.450 33,476 -0.12(-2.63%)
Aug 16, 2010 4.650 4.660 4.545 4.570 18,322 -0.08(-1.72%)
Aug 13, 2010 4.715 4.835 4.630 4.650 108,952 -0.06(-1.38%)
Aug 12, 2010 4.725 4.918 4.690 4.715 48,762 -0.02(-0.32%)
Aug 11, 2010 4.670 4.795 4.670 4.730 145,144 +0.00(+0.00%)
Aug 10, 2010 4.900 4.920 4.728 4.730 57,474 -0.20(-4.15%)
Aug 09, 2010 4.980 4.990 4.880 4.935 7,904 +0.00(+0.10%)
Aug 06, 2010 5.025 5.025 4.930 4.930 4,760 -0.10(-1.89%)
Aug 05, 2010 5.115 5.115 4.925 5.025 35,358 -0.09(-1.76%)
Aug 04, 2010 5.225 5.270 5.030 5.115 19,736 -0.08(-1.54%)
Aug 03, 2010 5.310 5.310 5.195 5.195 5,770 -0.12(-2.35%)
Aug 02, 2010 5.390 5.475 4.945 5.320 15,530 +0.00(+0.00%)
Jul 30, 2010 5.605 5.605 5.290 5.320 80,492 -0.18(-3.27%)
Jul 29, 2010 5.360 5.598 5.360 5.500 92,030 +0.21(+3.87%)
Jul 28, 2010 5.345 5.590 5.260 5.295 120,758 +0.03(+0.47%)
Jul 27, 2010 5.185 5.300 5.020 5.270 11,554 +0.11(+2.13%)
Jul 26, 2010 5.025 5.165 4.911 5.160 18,584 +0.12(+2.28%)
Jul 23, 2010 4.990 5.135 4.990 5.045 27,246 +0.05(+1.10%)
Jul 22, 2010 4.985 5.016 4.935 4.990 8,680 +0.09(+1.84%)
Jul 21, 2010 5.025 5.100 4.875 4.900 195,928 -0.11(-2.29%)
Jul 20, 2010 5.000 5.095 4.970 5.015 19,898 -0.05(-0.99%)
Jul 19, 2010 5.210 5.215 5.000 5.065 39,862 -0.10(-1.94%)
Jul 16, 2010 5.620 5.810 5.150 5.165 49,442 -0.48(-8.50%)
Jul 15, 2010 5.915 5.940 5.515 5.645 19,606 -0.25(-4.16%)
Jul 14, 2010 5.825 6.140 5.635 5.890 13,874 +0.12(+2.17%)
Jul 13, 2010 5.800 5.905 5.715 5.765 30,830 +0.03(+0.52%)
Jul 12, 2010 5.775 5.775 5.655 5.735 8,212 -0.06(-1.12%)
Jul 09, 2010 5.755 5.900 5.645 5.800 75,440 +0.02(+0.43%)
Jul 08, 2010 5.880 6.100 5.647 5.775 26,076 -0.07(-1.20%)
Jul 07, 2010 5.715 6.045 5.695 5.845 26,072 +0.17(+3.00%)
Jul 06, 2010 5.925 5.995 5.650 5.675 27,500 -0.16(-2.74%)
Jul 02, 2010 5.925 6.155 5.720 5.835 24,268 -0.04(-0.77%)
Jul 01, 2010 5.790 6.145 5.790 5.880 83,972 +0.07(+1.20%)
Jun 30, 2010 5.810 5.990 5.650 5.810 25,544 +0.02(+0.35%)
Jun 29, 2010 5.940 6.375 5.696 5.790 46,326 -0.13(-2.28%)
Jun 25, 2010 6.220 6.225 5.660 5.925 981,632 -0.27(-4.28%)
Jun 24, 2010 6.135 6.332 6.120 6.190 33,582 +0.01(+0.16%)
Jun 23, 2010 6.140 6.245 6.030 6.180 24,210 -0.02(-0.24%)
Jun 22, 2010 6.240 6.240 6.080 6.195 12,000 -0.05(-0.80%)
Jun 21, 2010 6.345 6.350 6.075 6.245 72,142 +0.16(+2.55%)
Jun 18, 2010 6.218 6.435 6.090 6.090 267,926 -0.15(-2.40%)
Jun 17, 2010 5.985 6.240 5.985 6.240 34,236 +0.09(+1.46%)
Jun 16, 2010 6.125 6.235 5.985 6.150 37,218 +0.02(+0.24%)
Jun 15, 2010 5.745 6.145 5.665 6.135 18,430 +0.54(+9.75%)
Jun 14, 2010 5.745 5.810 5.570 5.590 130,542 +0.03(+0.54%)
Jun 11, 2010 5.450 5.625 5.450 5.560 54,692 -0.03(-0.54%)
Jun 10, 2010 5.595 5.630 5.470 5.590 30,492 -0.01(-0.18%)
Jun 09, 2010 5.640 5.760 5.575 5.600 23,200 -0.15(-2.52%)
Jun 08, 2010 5.785 5.822 5.505 5.745 40,412 +0.00(+0.00%)
Jun 07, 2010 5.760 5.825 5.680 5.745 10,640 -0.04(-0.69%)
Jun 04, 2010 5.720 5.955 5.545 5.785 31,608 -0.00(-0.09%)
Jun 03, 2010 5.625 5.850 5.465 5.790 186,632 +0.16(+2.89%)
Jun 02, 2010 5.845 5.850 5.605 5.628 12,730 -0.15(-2.55%)
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.