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 (%)
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.