Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sapiens Intl Cp NV (NQ: SPNS )

33.26 -0.90 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM 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, 2013 4.282 4.359 4.222 4.282 106,361 +0.01(+0.20%)
Jan 30, 2013 4.214 4.308 4.128 4.273 95,153 +0.09(+2.25%)
Jan 29, 2013 4.282 4.291 4.162 4.179 155,445 -0.13(-2.98%)
Jan 28, 2013 4.102 4.308 4.059 4.308 174,896 +0.21(+5.01%)
Jan 25, 2013 4.111 4.239 3.939 4.102 170,869 +0.12(+3.01%)
Jan 24, 2013 3.791 4.663 3.791 3.982 259,914 +0.16(+4.12%)
Jan 23, 2013 3.816 3.841 3.742 3.825 78,400 +0.01(+0.22%)
Jan 22, 2013 3.816 3.899 3.758 3.816 150,601 -0.02(-0.43%)
Jan 18, 2013 3.543 3.891 3.526 3.833 180,222 +0.29(+8.20%)
Jan 17, 2013 3.385 3.609 3.377 3.543 148,400 +0.18(+5.43%)
Jan 16, 2013 3.335 3.443 3.327 3.360 359,783 +0.04(+1.25%)
Jan 15, 2013 3.402 3.410 3.303 3.319 194,303 -0.12(-3.61%)
Jan 14, 2013 3.526 3.559 3.428 3.443 98,667 -0.10(-2.81%)
Jan 11, 2013 3.642 3.642 3.426 3.543 73,355 -0.08(-2.29%)
Jan 10, 2013 3.667 3.667 3.584 3.626 27,382 -0.02(-0.68%)
Jan 09, 2013 3.692 3.725 3.601 3.650 104,178 -0.02(-0.45%)
Jan 08, 2013 3.468 3.675 3.468 3.667 75,973 +0.20(+5.74%)
Jan 07, 2013 3.294 3.468 3.261 3.468 358,044 +0.15(+4.50%)
Jan 04, 2013 3.319 3.335 3.294 3.319 70,668 +0.01(+0.25%)
Jan 03, 2013 3.352 3.352 3.294 3.310 80,965 -0.04(-1.24%)
Jan 02, 2013 3.343 3.393 3.310 3.352 185,973 +0.04(+1.25%)
Dec 31, 2012 3.285 3.385 3.285 3.310 114,750 +0.00(+0.00%)
Dec 28, 2012 3.310 3.319 3.285 3.310 25,301 +0.01(+0.25%)
Dec 27, 2012 3.310 3.339 3.302 3.302 114,955 -0.02(-0.50%)
Dec 26, 2012 3.285 3.319 3.277 3.319 41,711 +0.02(+0.76%)
Dec 24, 2012 3.277 3.327 3.252 3.294 98,093 -0.03(-1.00%)
Dec 21, 2012 3.310 3.377 3.277 3.327 240,620 -0.06(-1.72%)
Dec 20, 2012 3.319 3.460 3.294 3.385 420,903 +0.07(+2.00%)
Dec 19, 2012 3.319 3.393 3.285 3.319 435,676 -0.07(-2.20%)
Dec 18, 2012 3.319 3.402 3.277 3.393 1,434,625 +0.08(+2.51%)
Dec 17, 2012 3.319 3.319 3.252 3.310 94,054 +0.02(+0.50%)
Dec 14, 2012 3.219 3.302 3.219 3.294 42,149 +0.06(+1.79%)
Dec 13, 2012 3.236 3.319 3.169 3.236 223,447 -0.03(-1.02%)
Dec 12, 2012 3.319 3.319 3.236 3.269 113,065 -0.05(-1.50%)
Dec 11, 2012 3.319 3.319 3.202 3.319 104,712 +0.04(+1.27%)
Dec 10, 2012 3.194 3.335 3.194 3.277 463,779 +0.06(+1.80%)
Dec 07, 2012 3.227 3.244 3.169 3.219 28,242 +0.01(+0.26%)
Dec 06, 2012 3.227 3.227 3.136 3.211 39,173 +0.01(+0.26%)
Dec 05, 2012 3.202 3.252 3.061 3.202 179,742 +0.00(+0.00%)
Dec 04, 2012 3.178 3.261 3.128 3.202 34,608 +0.12(+4.04%)
Nov 30, 2012 3.119 3.119 2.995 3.078 16,032 -0.03(-1.07%)
Nov 29, 2012 2.995 3.111 2.962 3.111 390,735 +0.22(+7.45%)
Nov 28, 2012 2.962 2.962 2.862 2.895 87,636 -0.08(-2.79%)
Nov 27, 2012 2.987 3.028 2.929 2.978 43,794 -0.02(-0.55%)
Nov 26, 2012 3.012 3.028 2.904 2.995 68,877 -0.03(-1.10%)
Nov 23, 2012 3.003 3.061 2.937 3.028 13,821 +0.02(+0.69%)
Nov 21, 2012 3.070 3.070 2.929 3.007 20,495 +0.02(+0.69%)
Nov 20, 2012 2.912 3.012 2.887 2.987 42,361 +0.08(+2.86%)
Nov 19, 2012 2.937 2.995 2.871 2.904 133,226 +0.03(+1.16%)
Nov 16, 2012 2.920 2.920 2.837 2.871 146,241 -0.10(-3.35%)
Nov 15, 2012 2.912 3.061 2.912 2.970 17,985 +0.17(+5.92%)
Nov 14, 2012 2.738 2.821 2.730 2.804 17,668 -0.14(-4.79%)
Nov 13, 2012 2.962 3.061 2.937 2.945 36,947 +0.25(+9.23%)
Nov 12, 2012 2.680 2.746 2.680 2.696 5,085 +0.04(+1.56%)
Nov 09, 2012 2.663 2.738 2.622 2.655 13,769 +0.00(+0.00%)
Nov 08, 2012 2.804 2.812 2.655 2.655 23,183 -0.10(-3.61%)
Nov 07, 2012 2.912 2.912 2.746 2.754 20,159 -0.19(-6.48%)
Nov 06, 2012 2.879 2.954 2.879 2.945 5,211 +0.06(+2.01%)
Nov 05, 2012 2.779 2.937 2.779 2.887 11,085 +0.06(+2.05%)
Nov 02, 2012 2.904 2.929 2.804 2.829 15,892 -0.08(-2.85%)
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.