Skip to main content

Sps Commerce Inc (NQ: SPSC )

182.73 -1.16 (-0.63%)
Streaming Delayed Price Updated: 9:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.36 25.40 25.15 25.23 388,152 -0.02(-0.06%)
Nov 29, 2017 25.25 25.32 24.95 25.25 653,242 -0.02(-0.06%)
Nov 28, 2017 25.28 25.28 25.03 25.26 269,836 +0.03(+0.10%)
Nov 27, 2017 25.14 25.38 24.96 25.23 609,588 +0.07(+0.30%)
Nov 24, 2017 25.30 25.30 24.57 25.16 85,226 -0.09(-0.38%)
Nov 22, 2017 25.20 25.39 24.66 25.25 335,364 +0.13(+0.54%)
Nov 21, 2017 24.54 25.16 24.51 25.12 408,888 +0.62(+2.55%)
Nov 20, 2017 23.32 24.88 23.32 24.50 663,206 +1.18(+5.06%)
Nov 17, 2017 22.80 23.39 22.69 23.32 389,898 +0.58(+2.53%)
Nov 16, 2017 22.98 23.27 22.51 22.74 580,060 -0.23(-1.00%)
Nov 15, 2017 23.16 23.30 22.71 22.97 299,680 -0.32(-1.35%)
Nov 14, 2017 23.27 23.46 23.01 23.29 465,804 -0.11(-0.49%)
Nov 13, 2017 23.40 23.66 23.39 23.40 268,072 -0.15(-0.64%)
Nov 10, 2017 23.62 23.79 23.48 23.55 406,914 -0.15(-0.63%)
Nov 09, 2017 23.94 24.19 23.52 23.70 310,588 -0.25(-1.02%)
Nov 08, 2017 23.90 24.24 23.81 23.95 367,942 -0.00(-0.02%)
Nov 07, 2017 24.37 24.37 23.86 23.95 472,288 -0.44(-1.80%)
Nov 06, 2017 24.23 24.60 24.15 24.39 497,582 +0.16(+0.68%)
Nov 03, 2017 24.27 24.96 24.02 24.23 830,278 +0.21(+0.90%)
Nov 02, 2017 24.09 24.25 23.98 24.01 430,290 +0.00(+0.00%)
Nov 01, 2017 24.83 24.83 23.56 24.01 660,930 -0.57(-2.32%)
Oct 31, 2017 24.23 25.20 24.12 24.58 429,154 +0.36(+1.49%)
Oct 30, 2017 23.80 24.39 22.52 24.22 984,230 -0.14(-0.57%)
Oct 27, 2017 27.08 27.50 24.05 24.36 1,500,382 -2.40(-8.97%)
Oct 26, 2017 28.66 28.66 26.51 26.76 588,512 -1.72(-6.06%)
Oct 25, 2017 29.64 29.79 28.46 28.48 413,000 -1.16(-3.91%)
Oct 24, 2017 29.52 29.90 29.14 29.64 164,772 +0.30(+1.04%)
Oct 23, 2017 30.35 30.35 29.30 29.34 138,596 -1.09(-3.57%)
Oct 20, 2017 30.05 30.48 30.00 30.43 295,926 +0.70(+2.34%)
Oct 19, 2017 29.70 29.95 29.39 29.73 251,952 -0.11(-0.35%)
Oct 18, 2017 29.36 29.90 29.10 29.84 135,600 +0.48(+1.64%)
Oct 17, 2017 29.88 30.28 29.33 29.36 174,116 -0.52(-1.76%)
Oct 16, 2017 29.62 29.89 29.46 29.88 193,184 +0.36(+1.22%)
Oct 13, 2017 29.14 29.64 29.00 29.52 198,090 +0.53(+1.83%)
Oct 12, 2017 28.58 29.22 28.58 28.99 242,552 +0.31(+1.08%)
Oct 11, 2017 28.60 28.95 28.55 28.68 241,776 +0.04(+0.16%)
Oct 10, 2017 28.38 28.68 28.29 28.64 263,576 +0.21(+0.72%)
Oct 09, 2017 29.02 29.20 28.41 28.43 115,982 -0.59(-2.02%)
Oct 06, 2017 28.93 29.15 28.86 29.02 116,298 +0.12(+0.43%)
Oct 05, 2017 28.92 29.05 28.81 28.89 56,070 +0.03(+0.10%)
Oct 04, 2017 28.64 29.10 28.57 28.86 147,794 +0.10(+0.35%)
Oct 03, 2017 28.95 28.95 28.17 28.76 204,440 -0.04(-0.16%)
Oct 02, 2017 28.47 28.84 27.74 28.80 139,368 +0.45(+1.59%)
Sep 29, 2017 28.31 28.51 28.11 28.36 177,904 +0.04(+0.14%)
Sep 28, 2017 28.58 28.86 28.25 28.32 168,852 -0.42(-1.48%)
Sep 27, 2017 28.77 27.59 28.74 251,508 +1.09(+3.96%)
Sep 26, 2017 27.71 27.89 27.43 27.64 243,460 +0.00(+0.02%)
Sep 25, 2017 28.00 28.36 27.32 27.64 167,986 -0.36(-1.27%)
Sep 22, 2017 28.00 28.23 27.72 28.00 334,942 -0.00(-0.02%)
Sep 21, 2017 28.54 28.64 27.95 28.00 266,492 -0.52(-1.84%)
Sep 20, 2017 29.07 29.15 28.46 28.52 171,784 -0.55(-1.87%)
Sep 19, 2017 29.32 29.41 28.89 29.07 140,742 -0.28(-0.95%)
Sep 18, 2017 29.42 29.69 29.26 29.35 185,316 -0.10(-0.34%)
Sep 15, 2017 29.43 29.71 29.09 29.45 287,234 +0.07(+0.26%)
Sep 14, 2017 29.33 29.53 29.26 29.38 149,008 -0.02(-0.09%)
Sep 13, 2017 29.29 29.70 29.09 29.40 238,362 -0.05(-0.15%)
Sep 12, 2017 29.64 29.70 28.85 29.45 92,804 -0.07(-0.22%)
Sep 11, 2017 29.62 29.72 29.38 29.51 80,684 +0.08(+0.25%)
Sep 08, 2017 29.35 29.77 29.29 29.43 98,088 +0.16(+0.56%)
Sep 07, 2017 30.09 30.13 29.18 29.27 116,952 -0.90(-2.98%)
Sep 06, 2017 30.19 30.20 29.84 30.17 79,408 +0.00(+0.00%)
Sep 05, 2017 30.38 30.54 29.95 30.17 140,366 -0.26(-0.87%)
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.