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 )

193.52 +5.39 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2010 6.600 6.600 6.385 6.510 34,550 -0.09(-1.36%)
Oct 29, 2010 6.530 6.680 6.490 6.600 69,776 +0.10(+1.54%)
Oct 28, 2010 6.600 6.660 6.500 6.500 52,426 -0.05(-0.76%)
Oct 27, 2010 6.485 6.600 6.485 6.550 22,234 -0.04(-0.68%)
Oct 25, 2010 6.525 6.600 6.500 6.595 46,206 +0.07(+1.07%)
Oct 22, 2010 6.525 6.525 6.330 6.525 18,744 +0.02(+0.31%)
Oct 21, 2010 6.530 6.590 6.500 6.505 79,898 -0.04(-0.61%)
Oct 20, 2010 6.570 6.600 6.535 6.545 8,092 +0.02(+0.31%)
Oct 19, 2010 6.575 6.600 6.455 6.525 246,652 -0.12(-1.81%)
Oct 18, 2010 6.600 6.660 6.480 6.645 205,154 -0.02(-0.23%)
Oct 15, 2010 6.755 6.755 6.625 6.660 40,912 -0.02(-0.30%)
Oct 14, 2010 6.745 6.870 6.650 6.680 19,476 -0.10(-1.47%)
Oct 13, 2010 6.930 6.930 6.595 6.780 48,306 -0.15(-2.16%)
Oct 12, 2010 6.500 6.930 6.500 6.930 54,468 +0.25(+3.82%)
Oct 11, 2010 6.635 6.720 6.605 6.675 8,344 +0.11(+1.68%)
Oct 08, 2010 6.450 6.565 6.450 6.565 6,582 +0.07(+1.00%)
Oct 07, 2010 6.580 6.580 6.300 6.500 68,474 -0.02(-0.31%)
Oct 06, 2010 6.445 6.625 6.445 6.520 24,152 +0.02(+0.38%)
Oct 05, 2010 6.470 6.500 6.305 6.495 49,794 +0.07(+1.09%)
Oct 04, 2010 6.305 6.475 6.300 6.425 10,730 -0.01(-0.16%)
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.