Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sps Commerce Inc (NQ: SPSC )

194.57 +1.05 (+0.54%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 (%)
Jan 31, 2011 7.825 8.088 7.810 7.938 34,472 +0.16(+2.09%)
Jan 28, 2011 7.920 7.920 7.750 7.775 27,694 -0.12(-1.52%)
Jan 27, 2011 8.050 8.300 7.885 7.895 40,968 -0.16(-1.93%)
Jan 26, 2011 8.030 8.194 7.890 8.050 74,896 +0.05(+0.63%)
Jan 25, 2011 7.915 8.000 7.730 8.000 47,096 +0.03(+0.38%)
Jan 24, 2011 7.770 8.094 7.770 7.970 44,812 +0.22(+2.91%)
Jan 21, 2011 7.765 7.770 7.575 7.745 75,974 +0.00(+0.06%)
Jan 20, 2011 7.960 7.960 7.575 7.740 84,518 -0.22(-2.82%)
Jan 19, 2011 8.085 8.125 7.895 7.965 99,690 -0.07(-0.87%)
Jan 18, 2011 7.840 8.150 7.819 8.035 35,700 +0.12(+1.58%)
Jan 14, 2011 7.800 7.973 7.555 7.910 72,144 +0.13(+1.74%)
Jan 13, 2011 7.860 8.060 7.750 7.775 63,952 -0.20(-2.51%)
Jan 12, 2011 7.685 8.375 7.680 7.975 458,334 +0.41(+5.42%)
Jan 11, 2011 7.620 7.620 7.435 7.565 30,014 -0.00(-0.07%)
Jan 10, 2011 7.645 7.665 7.550 7.570 30,998 -0.11(-1.50%)
Jan 07, 2011 7.660 7.740 7.650 7.685 20,276 -0.06(-0.71%)
Jan 06, 2011 7.790 7.790 7.700 7.740 34,628 -0.08(-1.09%)
Jan 05, 2011 7.600 7.845 7.600 7.825 127,646 +0.09(+1.16%)
Jan 04, 2011 7.770 7.800 7.590 7.735 116,520 -0.05(-0.64%)
Jan 03, 2011 7.990 7.990 7.705 7.785 71,270 -0.12(-1.46%)
Dec 31, 2010 7.830 7.990 7.650 7.900 32,262 +0.07(+0.89%)
Dec 30, 2010 7.850 7.944 7.825 7.830 4,998 +0.00(+0.06%)
Dec 29, 2010 7.625 7.895 7.515 7.825 27,578 +0.20(+2.62%)
Dec 28, 2010 7.830 7.830 7.590 7.625 19,778 -0.20(-2.56%)
Dec 27, 2010 7.585 7.825 7.495 7.825 10,900 +0.23(+2.96%)
Dec 23, 2010 7.640 7.640 7.412 7.600 12,396 -0.04(-0.46%)
Dec 22, 2010 7.675 7.695 7.525 7.635 27,414 -0.04(-0.52%)
Dec 21, 2010 7.575 7.769 7.420 7.675 92,790 +0.15(+1.99%)
Dec 20, 2010 7.160 7.564 7.160 7.525 121,272 +0.08(+1.01%)
Dec 17, 2010 7.345 7.545 7.335 7.450 156,810 +0.12(+1.64%)
Dec 16, 2010 7.640 7.675 7.235 7.330 88,084 +0.01(+0.21%)
Dec 15, 2010 7.130 7.555 7.125 7.315 133,212 -0.10(-1.42%)
Dec 14, 2010 7.375 7.490 7.050 7.420 134,218 -0.05(-0.67%)
Dec 13, 2010 7.475 7.500 7.290 7.470 77,610 +0.15(+2.12%)
Dec 10, 2010 7.010 7.320 6.792 7.315 170,000 +0.26(+3.61%)
Dec 09, 2010 6.775 7.115 6.775 7.060 129,862 +0.20(+2.92%)
Dec 08, 2010 6.755 6.870 6.660 6.860 85,110 +0.09(+1.33%)
Dec 07, 2010 6.645 6.785 6.505 6.770 273,788 +0.04(+0.67%)
Dec 06, 2010 6.700 6.775 6.590 6.725 183,552 +0.00(+0.00%)
Dec 03, 2010 6.390 6.795 6.375 6.725 1,857,832 +0.25(+3.86%)
Dec 02, 2010 6.245 6.500 6.015 6.475 142,218 +0.25(+4.10%)
Dec 01, 2010 6.125 6.285 5.885 6.220 37,908 +0.29(+4.89%)
Nov 30, 2010 5.795 6.260 5.795 5.930 141,866 -0.19(-3.03%)
Nov 29, 2010 6.155 6.265 5.950 6.115 23,004 -0.04(-0.65%)
Nov 26, 2010 6.355 6.355 6.130 6.155 11,398 -0.21(-3.30%)
Nov 24, 2010 6.400 6.365 6.365 6.365 29,398 +0.01(+0.16%)
Nov 23, 2010 6.535 6.550 6.350 6.355 21,658 -0.22(-3.42%)
Nov 22, 2010 6.495 6.745 6.440 6.580 72,326 +0.00(+0.08%)
Nov 19, 2010 6.500 6.575 6.330 6.575 87,924 +0.08(+1.15%)
Nov 18, 2010 6.300 6.515 6.245 6.500 84,002 +0.24(+3.75%)
Nov 17, 2010 6.225 6.290 6.020 6.265 40,794 +0.14(+2.29%)
Nov 16, 2010 6.170 6.225 5.905 6.125 855,476 -0.12(-1.92%)
Nov 15, 2010 6.680 6.680 6.180 6.245 135,410 -0.43(-6.51%)
Nov 12, 2010 7.000 7.000 6.680 6.680 22,182 -0.44(-6.18%)
Nov 11, 2010 7.150 7.150 7.060 7.120 37,950 -0.00(-0.07%)
Nov 10, 2010 7.105 7.145 7.000 7.125 25,752 +0.01(+0.14%)
Nov 09, 2010 7.050 7.200 7.035 7.115 746,828 +0.06(+0.85%)
Nov 08, 2010 6.855 7.100 6.750 7.055 52,878 +0.27(+4.06%)
Nov 05, 2010 6.685 6.845 6.600 6.780 39,700 +0.10(+1.42%)
Nov 04, 2010 6.645 6.740 6.390 6.685 147,810 +0.09(+1.36%)
Nov 03, 2010 6.590 6.600 6.465 6.595 29,538 +0.00(+0.08%)
Nov 02, 2010 6.675 6.675 6.510 6.590 39,100 +0.08(+1.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.