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 (%)
Oct 29, 2010 6.530 6.680 6.490 6.600 69,776 +0.10(+1.54%)
Oct 28, 2010 6.600 6.660 6.500 6.500 52,426 -0.05(-0.76%)
Oct 27, 2010 6.485 6.600 6.485 6.550 22,234 -0.04(-0.68%)
Oct 25, 2010 6.525 6.600 6.500 6.595 46,206 +0.07(+1.07%)
Oct 22, 2010 6.525 6.525 6.330 6.525 18,744 +0.02(+0.31%)
Oct 21, 2010 6.530 6.590 6.500 6.505 79,898 -0.04(-0.61%)
Oct 20, 2010 6.570 6.600 6.535 6.545 8,092 +0.02(+0.31%)
Oct 19, 2010 6.575 6.600 6.455 6.525 246,652 -0.12(-1.81%)
Oct 18, 2010 6.600 6.660 6.480 6.645 205,154 -0.02(-0.23%)
Oct 15, 2010 6.755 6.755 6.625 6.660 40,912 -0.02(-0.30%)
Oct 14, 2010 6.745 6.870 6.650 6.680 19,476 -0.10(-1.47%)
Oct 13, 2010 6.930 6.930 6.595 6.780 48,306 -0.15(-2.16%)
Oct 12, 2010 6.500 6.930 6.500 6.930 54,468 +0.25(+3.82%)
Oct 11, 2010 6.635 6.720 6.605 6.675 8,344 +0.11(+1.68%)
Oct 08, 2010 6.450 6.565 6.450 6.565 6,582 +0.07(+1.00%)
Oct 07, 2010 6.580 6.580 6.300 6.500 68,474 -0.02(-0.31%)
Oct 06, 2010 6.445 6.625 6.445 6.520 24,152 +0.02(+0.38%)
Oct 05, 2010 6.470 6.500 6.305 6.495 49,794 +0.07(+1.09%)
Oct 04, 2010 6.305 6.475 6.300 6.425 10,730 -0.01(-0.16%)
Oct 01, 2010 6.390 6.500 6.140 6.435 17,728 +0.02(+0.39%)
Sep 30, 2010 6.160 6.415 6.020 6.410 29,036 +0.30(+4.91%)
Sep 29, 2010 6.035 6.125 5.781 6.110 16,334 +0.01(+0.16%)
Sep 28, 2010 5.835 6.100 5.835 6.100 10,460 +0.02(+0.41%)
Sep 27, 2010 6.050 6.138 5.890 6.075 22,256 +0.03(+0.41%)
Sep 24, 2010 5.825 6.050 5.720 6.050 29,068 +0.29(+5.03%)
Sep 23, 2010 5.630 5.815 5.630 5.760 35,012 +0.13(+2.31%)
Sep 22, 2010 5.700 5.750 5.580 5.630 31,330 -0.11(-1.83%)
Sep 21, 2010 5.895 5.895 5.615 5.735 15,058 -0.11(-1.88%)
Sep 20, 2010 5.755 5.845 5.560 5.845 20,628 +0.08(+1.39%)
Sep 17, 2010 5.895 5.981 5.595 5.765 42,300 -0.16(-2.62%)
Sep 15, 2010 5.965 5.965 5.810 5.920 29,274 -0.05(-0.92%)
Sep 14, 2010 5.960 6.000 5.535 5.975 24,390 +0.01(+0.25%)
Sep 13, 2010 5.875 5.960 5.655 5.960 13,026 +0.13(+2.32%)
Sep 10, 2010 5.870 5.905 5.505 5.825 16,582 +0.06(+0.95%)
Sep 09, 2010 5.490 5.910 5.370 5.770 30,454 +0.34(+6.36%)
Sep 08, 2010 5.385 5.625 5.375 5.425 7,342 +0.05(+0.93%)
Sep 07, 2010 5.355 5.455 5.105 5.375 66,794 -0.01(-0.28%)
Sep 03, 2010 5.215 5.440 5.207 5.390 63,408 +0.22(+4.36%)
Sep 02, 2010 5.155 5.325 4.950 5.165 25,946 +0.01(+0.19%)
Sep 01, 2010 5.170 5.170 4.940 5.155 14,292 +0.06(+1.18%)
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%)
Jun 01, 2010 6.005 6.250 5.775 5.775 29,810 -0.26(-4.39%)
May 28, 2010 6.075 6.185 5.975 6.040 14,796 -0.04(-0.58%)
May 27, 2010 6.115 6.225 6.025 6.075 8,400 +0.07(+1.17%)
May 26, 2010 6.250 6.275 6.005 6.005 80,192 -0.31(-4.91%)
May 25, 2010 6.250 6.370 6.225 6.315 16,356 +0.03(+0.48%)
May 24, 2010 6.490 6.490 6.245 6.285 31,200 +0.04(+0.56%)
May 21, 2010 6.410 6.410 6.085 6.250 47,166 +0.00(+0.00%)
May 20, 2010 6.375 6.500 6.250 6.250 23,018 -0.29(-4.43%)
May 19, 2010 6.455 6.580 6.300 6.540 194,990 +0.06(+0.93%)
May 18, 2010 6.590 6.620 6.450 6.480 162,624 +0.01(+0.15%)
May 17, 2010 6.450 6.675 6.405 6.470 82,704 -0.03(-0.46%)
May 14, 2010 6.795 6.795 6.305 6.500 85,962 -0.25(-3.70%)
May 13, 2010 6.645 6.870 6.645 6.750 16,360 +0.22(+3.45%)
May 12, 2010 6.495 6.525 6.405 6.525 5,800 +0.07(+1.08%)
May 11, 2010 6.500 6.545 6.400 6.455 133,920 -0.02(-0.31%)
May 10, 2010 6.500 6.595 6.135 6.475 156,232 +0.04(+0.70%)
May 07, 2010 6.475 6.495 6.235 6.430 20,492 +0.03(+0.47%)
May 06, 2010 6.875 6.875 6.030 6.400 239,426 -0.34(-5.04%)
May 05, 2010 6.650 6.775 6.560 6.740 76,188 +0.07(+0.97%)
May 04, 2010 6.650 6.775 6.525 6.675 118,800 +0.01(+0.15%)
May 03, 2010 6.750 6.750 6.650 6.665 122,140 -0.08(-1.26%)
Apr 30, 2010 6.750 7.005 6.710 6.750 94,580 -0.03(-0.44%)
Apr 29, 2010 6.755 6.800 6.660 6.780 98,182 +0.15(+2.19%)
Apr 28, 2010 6.750 6.838 6.625 6.635 147,364 -0.10(-1.41%)
Apr 27, 2010 6.825 6.925 6.625 6.730 133,842 -0.19(-2.82%)
Apr 26, 2010 6.980 6.990 6.705 6.925 93,770 -0.03(-0.43%)
Apr 23, 2010 6.915 7.062 6.755 6.955 230,406 +0.16(+2.28%)
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.