Sps Commerce Inc (NQ: SPSC )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2014 | 29.96 | 31.16 | 29.55 | 30.73 | 149,776 | +0.93(+3.10%) |
| Mar 28, 2014 | 30.19 | 31.07 | 29.41 | 29.80 | 179,850 | -0.45(-1.50%) |
| Mar 27, 2014 | 29.77 | 30.30 | 29.18 | 30.25 | 130,682 | +0.49(+1.65%) |
| Mar 26, 2014 | 30.95 | 32.08 | 29.29 | 29.77 | 158,742 | -0.86(-2.81%) |
| Mar 25, 2014 | 30.81 | 31.25 | 30.43 | 30.62 | 266,356 | +0.03(+0.10%) |
| Mar 24, 2014 | 32.76 | 32.76 | 29.80 | 30.59 | 348,372 | -1.63(-5.06%) |
| Mar 21, 2014 | 32.26 | 33.14 | 31.73 | 32.23 | 150,798 | +0.07(+0.20%) |
| Mar 20, 2014 | 32.64 | 33.23 | 31.79 | 32.16 | 115,602 | -0.60(-1.82%) |
| Mar 19, 2014 | 33.20 | 33.75 | 32.56 | 32.76 | 72,404 | -0.67(-2.02%) |
| Mar 18, 2014 | 32.23 | 33.70 | 32.02 | 33.43 | 73,028 | +1.21(+3.76%) |
| Mar 17, 2014 | 32.78 | 33.00 | 32.06 | 32.22 | 75,512 | -0.04(-0.11%) |
| Mar 14, 2014 | 31.75 | 32.70 | 31.61 | 32.26 | 91,760 | +0.38(+1.19%) |
| Mar 13, 2014 | 33.25 | 33.62 | 31.46 | 31.88 | 170,706 | -1.35(-4.06%) |
| Mar 12, 2014 | 32.61 | 33.54 | 32.50 | 33.23 | 86,222 | +0.39(+1.19%) |
| Mar 11, 2014 | 34.60 | 34.60 | 32.75 | 32.84 | 80,426 | -1.83(-5.28%) |
| Mar 10, 2014 | 35.39 | 35.50 | 33.80 | 34.66 | 170,340 | -0.91(-2.56%) |
| Mar 07, 2014 | 35.55 | 35.69 | 34.80 | 35.58 | 78,646 | +0.12(+0.32%) |
| Mar 06, 2014 | 35.56 | 35.91 | 35.37 | 35.46 | 89,448 | -0.10(-0.30%) |
| Mar 05, 2014 | 34.84 | 35.59 | 34.84 | 35.56 | 103,116 | +0.59(+1.69%) |
| Mar 04, 2014 | 33.97 | 35.61 | 33.87 | 34.98 | 364,138 | +1.53(+4.57%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- New York moves to ban 'addictive' social media feeds for kids
- Kia recalls nearly 463,000 Telluride SUVs due to fire risk, urges impacted consumers to park outside
- Mexico's president vows to press ahead with changes to Constitution despite market nervousness
- GameStop shares plunge even as meme stock booster 'Roaring Kitty' says company is on the right track
- Real-world mileage standard for new vehicles rising to 38 mpg in 2031 under new Biden rule
- After editor's departure, Washington Post's publisher faces questions about phone hacking stories
- Closing prices for crude oil, gold and other commodities
- Mississippi is the latest state sued by tech group over age verification on websites
- Stock market today: Stocks mixed, bond yields jump following hotter-than-expected jobs report
- Airline lawyers spared religious liberty training in case about flight attendant's abortion views
Most Read
- White Minnesota farmer claims win after bias suit that spurred changes is dismissed • Business
- CEO pay up at Duluth-based Essentia, slightly down at St. Cloud-based CentraCare • Business
- Alex Jones seeks permission to convert his personal bankruptcy into a liquidation • Business
- Evictions and an alleged bounced check: New Wuollet owner in financial straits • Business
- Customers or shareholders: Xcel, state divided on who should pay for Prairie Island outage • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.