Italia markets closed

SPS Commerce, Inc. (SPSC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,64-4,78 (-2,40%)
Alla chiusura: 04:00PM EDT
194,64 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024198,03198,42194,16194,64194,64118.970
20 mag 2024195,09200,44195,09199,42199,42152.600
17 mag 2024196,82198,31195,51196,09196,09134.400
16 mag 2024198,17198,67194,70196,05196,05144.100
15 mag 2024198,00199,35196,47198,67198,67148.600
14 mag 2024195,73197,30193,42195,64195,64114.400
13 mag 2024194,35195,14191,54192,60192,60111.000
10 mag 2024194,67195,00191,87192,45192,45164.400
09 mag 2024188,87194,62188,87193,52193,52167.600
08 mag 2024190,48192,70187,10188,13188,13169.700
07 mag 2024189,00193,61187,14192,68192,68199.500
06 mag 2024183,80189,21183,80188,97188,97184.300
03 mag 2024185,00185,00179,48182,41182,41186.900
02 mag 2024180,07182,20177,12182,07182,07223.400
01 mag 2024175,70183,06174,28178,97178,97233.700
30 apr 2024180,36182,50173,57173,87173,87381.100
29 apr 2024179,22182,89178,20182,47182,47238.100
26 apr 2024180,00183,33174,64178,96178,96369.700
25 apr 2024168,03171,60167,02169,43169,43225.300
24 apr 2024169,57173,76169,57171,12171,12193.900
23 apr 2024168,79173,59168,79170,60170,60207.800
22 apr 2024166,15171,36165,69168,64168,64223.800
19 apr 2024162,59166,37162,54165,49165,49251.300
18 apr 2024161,99165,26160,58163,13163,13243.500
17 apr 2024164,27164,57161,44161,70161,70196.000
16 apr 2024165,44166,14162,94163,35163,35170.300
15 apr 2024169,95170,08164,63165,93165,93168.400
12 apr 2024168,71170,07166,77169,65169,65205.200
11 apr 2024171,10171,10169,41169,90169,90226.600
10 apr 2024174,88175,42169,61170,54170,54204.000
09 apr 2024177,21181,30177,21179,57179,57136.900
08 apr 2024179,99180,44176,21177,11177,11149.200
05 apr 2024174,21179,82174,21179,33179,33164.700
04 apr 2024177,13179,12174,44174,76174,76131.400
03 apr 2024173,92177,45173,71174,89174,89169.300
02 apr 2024181,24182,90174,64176,06176,06181.500
01 apr 2024184,70187,22184,11184,24184,24149.100
28 mar 2024184,48186,58182,73184,90184,90297.900
27 mar 2024182,66184,02180,14183,89183,89171.000
26 mar 2024183,44184,02180,19180,70180,70136.200
25 mar 2024181,71182,88180,05181,68181,68105.900
22 mar 2024182,01183,99179,99182,07182,07118.300
21 mar 2024185,71187,31183,27183,49183,49161.900
20 mar 2024181,07186,25180,70184,02184,02153.800
19 mar 2024177,44183,19177,33180,91180,91126.600
18 mar 2024181,04182,18178,47178,76178,76168.100
15 mar 2024178,98180,27175,76180,02180,02462.900
14 mar 2024182,59183,65179,46180,62180,62169.100
13 mar 2024182,99185,36181,27183,48183,48174.200
12 mar 2024184,02185,98181,66182,33182,33124.900
11 mar 2024182,95185,00181,04184,09184,09132.200
08 mar 2024186,53188,73183,71184,59184,59125.300
07 mar 2024185,10187,93183,89185,16185,16145.500
06 mar 2024180,14183,39175,40182,93182,93231.200
05 mar 2024187,63189,20177,41177,51177,51176.700
04 mar 2024188,46191,74188,00189,51189,51193.900
01 mar 2024186,88189,44185,41189,04189,04165.600
29 feb 2024187,01188,65182,51185,16185,16350.200
28 feb 2024185,08187,87183,85184,25184,25138.700
27 feb 2024185,95187,73183,85187,04187,04190.100
26 feb 2024183,26186,23183,26184,14184,14127.200
23 feb 2024184,24187,19182,49184,10184,10164.500
22 feb 2024182,60187,50180,85182,95182,95258.800
21 feb 2024183,47184,28179,75182,30182,30166.900
20 feb 2024190,41192,40185,63186,68186,68168.300
16 feb 2024196,32197,34192,09192,91192,91137.500
15 feb 2024196,69199,59193,44196,67196,67140.800
14 feb 2024196,18198,06190,35196,14196,14186.600
13 feb 2024194,30197,96190,80193,11193,11270.300
12 feb 2024213,43215,32200,58201,14201,14282.200
09 feb 2024198,77218,74192,05210,99210,99674.600
08 feb 2024182,24186,71181,31183,77183,77143.700
07 feb 2024181,56185,08179,77182,58182,58101.800
06 feb 2024179,58181,46178,86180,30180,30104.000
05 feb 2024178,49181,64175,90178,61178,61189.600
02 feb 2024180,39182,53179,12179,85179,85211.800
01 feb 2024184,89185,83175,88181,74181,74240.400
31 gen 2024190,02190,02183,28183,80183,80186.500
30 gen 2024190,26192,25188,17190,21190,21135.900
29 gen 2024186,67191,74186,67191,13191,13101.200
26 gen 2024186,90187,48185,45186,60186,60111.600
25 gen 2024189,97189,97184,38185,58185,5895.600
24 gen 2024191,79192,45186,76187,37187,3778.000
23 gen 2024190,26191,42187,35189,55189,5599.500
22 gen 2024186,99190,28186,40188,46188,46154.700
19 gen 2024183,68185,15181,32184,93184,93123.500
18 gen 2024182,94183,52180,12182,33182,33109.000
17 gen 2024177,99182,09177,99180,62180,6295.700
16 gen 2024178,93182,02178,93180,70180,70104.500
12 gen 2024183,17185,81180,19181,01181,0193.400
11 gen 2024178,47182,29177,09181,24181,24173.800
10 gen 2024176,68178,95176,05177,95177,95109.300
09 gen 2024178,00180,25176,46177,30177,30116.700
08 gen 2024173,14180,89173,14180,10180,10120.500
05 gen 2024175,56177,41172,54173,11173,11138.100
04 gen 2024181,69181,76177,19177,48177,48132.700
03 gen 2024183,71184,60181,06181,06181,06137.200
02 gen 2024192,20192,20182,83184,30184,30130.400
29 dic 2023196,22196,94192,52193,84193,84127.100
28 dic 2023197,01197,78195,24196,21196,21136.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...