Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sps Commerce Inc
(NQ:
SPSC
)
187.81
-2.45 (-1.29%)
Streaming Delayed Price
Updated: 3:33 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.