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 )

178.96 +9.53 (+5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 184.48 186.57 182.73 184.90 297,912 +1.01(+0.55%)
Mar 27, 2024 182.66 184.02 180.13 183.89 170,954 +3.19(+1.77%)
Mar 26, 2024 183.44 184.01 180.19 180.70 136,240 -0.98(-0.54%)
Mar 25, 2024 181.71 182.88 180.05 181.68 105,890 -0.39(-0.21%)
Mar 22, 2024 182.01 183.99 179.99 182.07 118,328 -1.42(-0.77%)
Mar 21, 2024 185.71 187.31 183.27 183.49 161,972 -0.53(-0.29%)
Mar 20, 2024 181.07 186.25 180.70 184.02 153,825 +3.11(+1.72%)
Mar 19, 2024 177.44 183.19 177.33 180.91 127,260 +2.15(+1.20%)
Mar 18, 2024 181.04 182.18 178.47 178.76 168,063 -1.26(-0.70%)
Mar 15, 2024 178.98 180.27 175.76 180.02 462,927 -0.60(-0.33%)
Mar 14, 2024 182.59 183.65 179.46 180.62 169,087 -2.86(-1.56%)
Mar 13, 2024 182.99 185.36 181.27 183.48 174,153 +1.15(+0.63%)
Mar 12, 2024 184.02 185.98 181.66 182.33 124,860 -1.76(-0.96%)
Mar 11, 2024 182.95 185.00 181.04 184.09 132,218 -0.50(-0.27%)
Mar 08, 2024 186.53 188.73 183.71 184.59 125,320 -0.57(-0.31%)
Mar 07, 2024 185.10 187.93 183.89 185.16 145,460 +2.23(+1.22%)
Mar 06, 2024 180.14 183.38 175.40 182.93 231,187 +5.42(+3.05%)
Mar 05, 2024 187.63 189.20 177.41 177.51 176,695 -12.00(-6.33%)
Mar 04, 2024 188.46 191.74 188.00 189.51 193,919 +0.47(+0.25%)
Mar 01, 2024 186.88 189.44 185.41 189.04 165,640 +3.88(+2.10%)
Feb 29, 2024 187.01 188.65 182.51 185.16 350,191 +0.91(+0.49%)
Feb 28, 2024 185.08 187.87 183.84 184.25 138,690 -2.79(-1.49%)
Feb 27, 2024 185.95 187.73 183.85 187.04 190,139 +2.90(+1.57%)
Feb 26, 2024 183.26 186.23 183.26 184.14 127,203 +0.04(+0.02%)
Feb 23, 2024 184.24 187.19 182.49 184.10 164,498 +1.15(+0.63%)
Feb 22, 2024 182.60 187.50 180.85 182.95 258,789 +0.65(+0.36%)
Feb 21, 2024 183.47 184.28 179.75 182.30 166,934 -4.38(-2.35%)
Feb 20, 2024 190.41 192.40 185.63 186.68 168,267 -6.23(-3.23%)
Feb 16, 2024 196.32 197.34 192.09 192.91 138,328 -3.76(-1.91%)
Feb 15, 2024 196.69 199.59 193.44 196.67 140,795 +0.53(+0.27%)
Feb 14, 2024 196.18 198.06 190.35 196.14 186,614 +3.03(+1.57%)
Feb 13, 2024 194.30 197.96 190.80 193.11 270,317 -8.03(-3.99%)
Feb 12, 2024 213.43 215.32 200.58 201.14 282,222 -9.52(-4.52%)
Feb 09, 2024 198.77 218.74 192.05 210.66 674,579 +26.89(+14.63%)
Feb 08, 2024 182.24 186.71 181.31 183.77 141,348 +1.19(+0.65%)
Feb 07, 2024 181.56 185.08 179.77 182.58 101,843 +2.28(+1.26%)
Feb 06, 2024 179.58 181.46 178.86 180.30 104,031 +1.69(+0.95%)
Feb 05, 2024 178.49 181.64 175.90 178.61 189,631 -1.24(-0.69%)
Feb 02, 2024 180.39 182.53 179.12 179.85 211,837 -1.89(-1.04%)
Feb 01, 2024 184.89 185.83 175.88 181.74 240,419 -2.06(-1.12%)
Jan 31, 2024 190.02 190.02 183.28 183.80 186,491 -6.41(-3.37%)
Jan 30, 2024 190.26 192.25 188.17 190.21 135,903 -0.92(-0.48%)
Jan 29, 2024 186.67 191.74 186.67 191.13 101,225 +4.53(+2.43%)
Jan 26, 2024 186.90 187.48 185.45 186.60 111,642 +1.02(+0.55%)
Jan 25, 2024 189.97 189.97 184.38 185.58 95,575 -1.79(-0.96%)
Jan 24, 2024 191.79 192.45 186.76 187.37 77,983 -2.18(-1.15%)
Jan 23, 2024 190.26 191.41 187.35 189.55 99,451 +1.09(+0.58%)
Jan 22, 2024 186.99 190.28 186.40 188.46 154,718 +3.53(+1.91%)
Jan 19, 2024 183.68 185.15 181.32 184.93 123,517 +2.60(+1.43%)
Jan 18, 2024 182.94 183.52 180.12 182.33 108,988 +1.71(+0.95%)
Jan 17, 2024 177.99 182.09 177.99 180.62 95,714 -0.08(-0.04%)
Jan 16, 2024 178.93 182.02 179.38 180.70 104,450 -0.31(-0.17%)
Jan 12, 2024 183.17 185.81 180.19 181.01 93,383 -0.23(-0.13%)
Jan 11, 2024 178.47 182.29 177.09 181.24 173,790 +3.29(+1.85%)
Jan 10, 2024 176.68 178.95 176.05 177.95 109,286 +0.65(+0.37%)
Jan 09, 2024 178.00 180.25 176.46 177.30 116,703 -2.80(-1.55%)
Jan 08, 2024 173.14 180.89 173.14 180.10 120,539 +6.99(+4.04%)
Jan 05, 2024 175.56 177.41 172.54 173.11 138,064 -4.37(-2.46%)
Jan 04, 2024 181.69 181.76 177.19 177.48 132,702 -3.58(-1.98%)
Jan 03, 2024 183.71 184.60 181.06 181.06 137,248 -3.24(-1.76%)
Jan 02, 2024 192.20 192.20 182.83 184.30 130,369 -9.54(-4.92%)
Dec 29, 2023 196.22 196.94 192.52 193.84 127,120 -2.37(-1.21%)
Dec 28, 2023 197.01 197.78 195.24 196.21 136,831 -1.08(-0.55%)
Dec 27, 2023 197.32 198.35 196.22 197.29 96,459 +0.20(+0.10%)
Dec 26, 2023 194.66 197.53 194.00 197.09 106,650 +3.70(+1.91%)
Dec 22, 2023 189.90 193.87 189.59 193.39 106,126 +4.50(+2.38%)
Dec 21, 2023 191.24 191.60 188.43 188.89 122,383 -0.60(-0.32%)
Dec 20, 2023 193.81 195.92 189.30 189.49 160,272 -4.51(-2.32%)
Dec 19, 2023 189.57 194.85 189.49 194.00 192,405 +5.98(+3.18%)
Dec 18, 2023 185.15 189.10 184.62 188.02 145,548 +3.42(+1.85%)
Dec 15, 2023 184.40 185.66 181.53 184.60 360,875 +1.38(+0.75%)
Dec 14, 2023 187.75 189.50 179.28 183.22 176,156 -2.57(-1.38%)
Dec 13, 2023 184.55 185.85 180.18 185.79 188,742 +1.86(+1.01%)
Dec 12, 2023 185.24 185.24 182.12 183.93 82,955 -0.97(-0.52%)
Dec 11, 2023 183.88 185.05 183.54 184.90 99,344 +1.52(+0.83%)
Dec 08, 2023 181.38 184.86 180.99 183.38 92,235 +1.25(+0.69%)
Dec 07, 2023 183.04 183.04 179.59 182.13 96,698 -0.06(-0.03%)
Dec 06, 2023 187.00 187.99 180.88 182.19 119,093 -3.69(-1.99%)
Dec 05, 2023 185.33 186.02 183.02 185.88 144,806 +0.12(+0.06%)
Dec 04, 2023 178.58 186.32 178.47 185.76 226,083 +8.01(+4.51%)
Dec 01, 2023 171.94 178.00 171.35 177.75 141,790 +5.47(+3.18%)
Nov 30, 2023 172.00 172.36 169.32 172.28 251,126 +0.79(+0.46%)
Nov 29, 2023 177.06 178.59 171.34 171.49 143,692 -3.02(-1.73%)
Nov 28, 2023 175.47 175.98 172.68 174.51 84,909 -1.54(-0.87%)
Nov 27, 2023 174.85 178.17 174.21 176.05 177,500 +0.86(+0.49%)
Nov 24, 2023 173.68 175.26 173.05 175.19 34,709 +1.04(+0.60%)
Nov 22, 2023 173.76 176.28 173.52 174.15 146,489 +2.09(+1.21%)
Nov 21, 2023 169.38 174.51 169.38 172.06 189,778 +1.68(+0.99%)
Nov 20, 2023 173.79 174.00 170.06 170.38 264,729 -2.12(-1.23%)
Nov 17, 2023 173.94 175.63 172.10 172.50 247,995 -0.26(-0.15%)
Nov 16, 2023 175.17 178.56 172.49 172.76 222,509 -3.62(-2.05%)
Nov 15, 2023 186.29 190.08 175.86 176.38 236,118 -10.03(-5.38%)
Nov 14, 2023 175.77 186.46 175.77 186.41 183,584 +14.55(+8.47%)
Nov 13, 2023 168.19 172.28 167.20 171.86 105,230 +2.52(+1.49%)
Nov 10, 2023 167.03 170.64 165.34 169.34 101,315 +3.41(+2.06%)
Nov 09, 2023 170.64 170.64 164.61 165.93 137,416 -4.21(-2.47%)
Nov 08, 2023 171.24 171.24 169.14 170.14 101,953 -0.37(-0.22%)
Nov 07, 2023 168.91 172.69 167.85 170.51 136,265 +2.28(+1.36%)
Nov 06, 2023 165.73 168.40 164.47 168.23 143,806 +1.61(+0.97%)
Nov 03, 2023 164.93 167.79 164.83 166.62 136,047 +3.45(+2.11%)
Nov 02, 2023 163.90 165.96 162.90 163.17 166,730 +2.07(+1.28%)
Nov 01, 2023 159.84 161.52 158.67 161.10 147,374 +0.76(+0.47%)
Oct 31, 2023 157.92 160.77 157.48 160.34 179,926 +2.77(+1.76%)
Oct 30, 2023 156.03 158.40 153.87 157.57 120,378 +3.35(+2.17%)
Oct 27, 2023 158.00 158.76 151.96 154.22 176,368 -1.05(-0.68%)
Oct 26, 2023 156.58 158.28 154.34 155.27 206,726 -1.15(-0.74%)
Oct 25, 2023 155.95 157.93 155.41 156.42 123,333 -1.08(-0.69%)
Oct 24, 2023 159.14 161.26 156.12 157.50 159,651 -0.11(-0.07%)
Oct 23, 2023 159.31 160.27 157.50 157.61 180,402 -2.09(-1.31%)
Oct 20, 2023 166.17 166.17 159.42 159.70 189,106 -6.31(-3.80%)
Oct 19, 2023 170.57 172.19 165.51 166.01 158,860 -4.46(-2.62%)
Oct 18, 2023 170.63 172.14 169.50 170.47 111,374 -1.12(-0.65%)
Oct 17, 2023 170.26 173.44 170.26 171.59 158,663 -0.30(-0.17%)
Oct 16, 2023 167.93 173.13 167.41 171.89 133,287 +4.77(+2.85%)
Oct 13, 2023 166.90 170.96 165.68 167.12 120,410 -0.68(-0.41%)
Oct 12, 2023 170.71 174.47 167.02 167.80 102,743 -2.60(-1.53%)
Oct 11, 2023 170.52 172.67 168.23 170.40 106,911 -0.69(-0.40%)
Oct 10, 2023 172.63 174.55 170.67 171.09 174,777 -2.08(-1.20%)
Oct 09, 2023 172.06 174.41 171.69 173.17 88,011 -0.44(-0.25%)
Oct 06, 2023 164.43 174.13 164.43 173.61 129,929 +7.62(+4.59%)
Oct 05, 2023 165.53 166.81 163.43 165.99 143,309 -0.22(-0.13%)
Oct 04, 2023 166.79 167.04 165.04 166.21 113,510 +0.23(+0.14%)
Oct 03, 2023 168.15 168.77 165.24 165.98 105,075 -2.82(-1.67%)
Oct 02, 2023 170.47 172.47 167.21 168.80 152,343 -1.81(-1.06%)
Sep 29, 2023 171.95 174.59 169.95 170.61 137,497 -0.35(-0.20%)
Sep 28, 2023 169.30 172.20 168.49 170.96 159,728 +0.44(+0.26%)
Sep 27, 2023 169.59 171.48 169.11 170.52 154,379 +2.21(+1.31%)
Sep 26, 2023 170.24 170.24 166.94 168.31 154,015 -2.73(-1.60%)
Sep 25, 2023 169.13 171.32 169.95 171.04 96,235 +1.07(+0.63%)
Sep 22, 2023 166.34 170.76 166.34 169.97 105,861 +4.02(+2.42%)
Sep 21, 2023 170.09 170.77 165.78 165.95 105,377 -5.84(-3.40%)
Sep 20, 2023 174.72 176.15 171.62 171.79 84,410 -2.76(-1.58%)
Sep 19, 2023 176.16 176.16 173.86 174.55 104,637 -2.31(-1.31%)
Sep 18, 2023 175.39 179.83 175.39 176.86 96,913 +0.95(+0.54%)
Sep 15, 2023 178.26 178.56 175.18 175.91 503,049 -2.76(-1.54%)
Sep 14, 2023 178.79 179.19 176.34 178.67 120,671 +0.78(+0.44%)
Sep 13, 2023 178.93 179.96 176.92 177.89 110,748 -1.56(-0.87%)
Sep 12, 2023 176.48 180.07 176.48 179.45 112,782 +1.61(+0.91%)
Sep 11, 2023 179.49 179.49 175.59 177.84 105,701 -0.53(-0.30%)
Sep 08, 2023 177.20 179.58 176.65 178.37 127,310 +0.54(+0.30%)
Sep 07, 2023 177.38 178.02 174.09 177.83 127,227 -0.56(-0.31%)
Sep 06, 2023 180.86 182.18 177.60 178.39 98,211 -2.66(-1.47%)
Sep 05, 2023 179.83 183.22 177.67 181.05 170,394 +0.01(+0.01%)
Sep 01, 2023 186.73 187.34 180.72 181.04 140,680 -5.09(-2.73%)
Aug 31, 2023 186.03 188.76 185.61 186.13 185,260 +0.03(+0.02%)
Aug 30, 2023 182.34 186.64 182.34 186.10 142,441 +3.07(+1.68%)
Aug 29, 2023 178.68 183.16 178.08 183.03 101,091 +3.55(+1.98%)
Aug 28, 2023 180.06 184.45 178.93 179.48 113,429 +0.00(+0.00%)
Aug 25, 2023 178.99 180.66 176.03 179.48 153,817 +1.33(+0.75%)
Aug 24, 2023 183.10 184.06 178.14 178.15 188,958 -4.34(-2.38%)
Aug 23, 2023 176.14 183.51 175.12 182.49 197,739 +6.69(+3.81%)
Aug 22, 2023 173.94 176.19 172.16 175.80 154,423 +3.33(+1.93%)
Aug 21, 2023 168.36 173.69 168.36 172.47 139,153 +4.09(+2.43%)
Aug 18, 2023 162.69 169.47 162.58 168.38 158,123 +4.30(+2.62%)
Aug 17, 2023 169.49 169.50 163.74 164.08 152,838 -5.64(-3.32%)
Aug 16, 2023 174.66 175.81 169.70 169.72 135,948 -5.58(-3.18%)
Aug 15, 2023 173.99 175.72 172.88 175.30 149,577 +1.04(+0.60%)
Aug 14, 2023 168.90 174.52 168.67 174.26 171,880 +4.64(+2.74%)
Aug 11, 2023 167.95 170.75 167.56 169.62 139,969 +0.71(+0.42%)
Aug 10, 2023 168.82 170.32 167.07 168.91 125,442 +1.36(+0.81%)
Aug 09, 2023 167.09 167.88 164.72 167.55 126,699 -0.09(-0.05%)
Aug 08, 2023 167.53 168.57 164.79 167.64 115,051 -1.80(-1.06%)
Aug 07, 2023 167.57 169.71 166.25 169.44 124,893 +2.45(+1.47%)
Aug 04, 2023 168.93 170.07 166.19 166.99 113,728 -1.41(-0.84%)
Aug 03, 2023 168.30 169.43 166.30 168.40 129,215 -0.40(-0.24%)
Aug 02, 2023 174.10 174.64 166.18 168.80 265,793 -6.36(-3.63%)
Aug 01, 2023 179.91 179.91 174.77 175.16 231,491 -5.23(-2.90%)
Jul 31, 2023 174.87 180.81 174.87 180.39 281,131 +5.86(+3.36%)
Jul 28, 2023 172.82 174.73 169.52 174.53 269,145 +1.71(+0.99%)
Jul 27, 2023 177.61 178.45 171.91 172.82 215,793 -2.19(-1.25%)
Jul 26, 2023 177.98 177.98 173.80 175.01 113,603 -1.64(-0.93%)
Jul 25, 2023 177.40 179.70 176.36 176.65 180,285 -1.24(-0.70%)
Jul 24, 2023 181.52 182.55 175.61 177.89 218,498 -3.50(-1.93%)
Jul 21, 2023 187.49 188.09 180.91 181.39 209,870 -4.36(-2.35%)
Jul 20, 2023 192.74 193.38 185.74 185.75 355,512 -6.96(-3.61%)
Jul 19, 2023 195.20 196.39 191.48 192.71 222,055 -2.10(-1.08%)
Jul 18, 2023 194.06 195.46 192.32 194.81 153,435 +1.08(+0.56%)
Jul 17, 2023 189.87 194.55 189.87 193.73 156,879 +4.07(+2.15%)
Jul 14, 2023 188.96 190.56 188.27 189.66 195,900 +0.70(+0.37%)
Jul 13, 2023 188.78 191.48 188.58 188.96 129,265 +0.84(+0.45%)
Jul 12, 2023 189.56 190.43 186.87 188.12 227,933 +1.11(+0.59%)
Jul 11, 2023 181.23 187.01 180.74 187.01 233,237 +5.78(+3.19%)
Jul 10, 2023 181.58 183.82 180.31 181.23 240,937 -1.04(-0.57%)
Jul 07, 2023 187.78 187.78 182.15 182.27 249,391 -3.73(-2.01%)
Jul 06, 2023 187.58 188.51 185.02 186.00 231,506 -4.08(-2.15%)
Jul 05, 2023 188.05 190.24 186.31 190.08 156,650 +1.03(+0.54%)
Jul 03, 2023 190.72 191.02 186.78 189.05 63,564 -3.01(-1.57%)
Jun 30, 2023 190.55 192.67 188.87 192.06 171,658 +2.79(+1.47%)
Jun 29, 2023 188.05 190.94 187.93 189.27 198,674 +0.77(+0.41%)
Jun 28, 2023 183.74 189.20 183.74 188.50 257,153 +4.65(+2.53%)
Jun 27, 2023 181.81 185.20 180.90 183.85 143,553 +2.62(+1.45%)
Jun 26, 2023 181.81 186.39 180.83 181.23 178,045 -1.56(-0.85%)
Jun 23, 2023 181.27 184.29 181.27 182.79 425,861 -0.87(-0.47%)
Jun 22, 2023 181.18 184.80 180.34 183.66 133,530 +1.49(+0.82%)
Jun 21, 2023 182.84 183.34 180.30 182.17 158,614 -0.67(-0.37%)
Jun 20, 2023 183.69 185.99 180.82 182.84 224,715 -1.86(-1.01%)
Jun 16, 2023 184.09 185.88 181.44 184.70 632,928 +2.68(+1.47%)
Jun 15, 2023 180.32 182.22 182.02 350,335 +29.02(+18.97%)
May 08, 2023 150.42 153.54 149.98 153.00 125,105 +2.61(+1.74%)
May 05, 2023 151.00 152.74 149.16 150.39 113,473 +1.39(+0.93%)
May 04, 2023 151.90 152.27 147.91 149.00 122,159 -3.49(-2.29%)
May 03, 2023 151.50 156.09 148.71 152.49 222,491 +0.78(+0.51%)
May 02, 2023 148.19 152.59 145.17 151.71 164,205 +3.30(+2.22%)
May 01, 2023 147.05 149.50 146.50 148.41 88,840 +1.11(+0.75%)
Apr 28, 2023 146.62 148.86 144.47 147.30 114,280 -0.07(-0.05%)
Apr 27, 2023 146.24 148.22 140.00 147.37 137,733 +4.72(+3.31%)
Apr 26, 2023 141.60 146.34 140.77 142.65 135,398 +1.17(+0.83%)
Apr 25, 2023 149.23 149.23 141.33 141.48 140,101 -9.40(-6.23%)
Apr 24, 2023 152.24 155.11 149.24 150.88 219,217 -1.24(-0.82%)
Apr 21, 2023 150.42 152.53 150.19 152.12 89,713 +1.57(+1.04%)
Apr 20, 2023 149.08 152.50 149.08 150.55 93,646 +0.52(+0.35%)
Apr 19, 2023 150.46 151.62 149.63 150.03 92,069 -0.72(-0.48%)
Apr 18, 2023 152.97 153.34 149.38 150.75 157,719 -1.17(-0.77%)
Apr 17, 2023 152.01 152.80 150.42 151.92 91,297 +0.43(+0.28%)
Apr 14, 2023 152.78 153.83 149.87 151.49 111,807 -1.64(-1.07%)
Apr 13, 2023 150.40 153.53 150.08 153.13 103,567 +3.84(+2.57%)
Apr 12, 2023 151.16 152.00 148.78 149.29 98,146 -0.72(-0.48%)
Apr 11, 2023 150.63 151.65 148.49 150.01 141,712 -0.75(-0.50%)
Apr 10, 2023 146.95 151.11 146.30 150.76 112,294 +3.03(+2.05%)
Apr 06, 2023 147.46 148.01 145.94 147.73 162,411 -0.56(-0.38%)
Apr 05, 2023 149.75 149.80 145.63 148.29 150,928 -2.52(-1.67%)
Apr 04, 2023 151.98 153.98 149.77 150.81 120,205 -1.07(-0.70%)
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.