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 (%)
Dec 30, 2011 2.995 3.169 2.987 3.119 48,653 +0.12(+4.16%)
Dec 29, 2011 3.103 3.128 2.995 2.995 29,388 -0.15(-4.75%)
Dec 28, 2011 3.194 3.194 3.028 3.144 93,812 +0.04(+1.34%)
Dec 27, 2011 2.904 3.103 2.821 3.103 27,509 +0.48(+18.35%)
Dec 23, 2011 2.580 2.622 2.456 2.622 11,512 +0.02(+0.64%)
Dec 21, 2011 2.472 2.605 2.406 2.605 10,908 +0.12(+4.67%)
Dec 20, 2011 2.489 2.489 2.331 2.489 13,682 +0.01(+0.33%)
Dec 19, 2011 2.364 2.481 2.323 2.481 3,421 +0.08(+3.46%)
Dec 16, 2011 2.348 2.398 2.323 2.398 10,233 +0.07(+3.21%)
Dec 15, 2011 2.315 2.398 2.257 2.323 9,020 -0.07(-2.77%)
Dec 14, 2011 2.406 2.423 2.257 2.389 10,645 -0.06(-2.38%)
Dec 13, 2011 2.497 2.497 2.406 2.447 37,648 -0.06(-2.32%)
Dec 12, 2011 2.572 2.572 2.439 2.506 18,393 -0.07(-2.89%)
Dec 09, 2011 2.572 2.663 2.572 2.580 3,425 -0.03(-1.27%)
Dec 08, 2011 2.572 2.613 2.572 2.613 4,447 +0.00(+0.00%)
Dec 07, 2011 2.613 2.622 2.572 2.613 15,952 -0.06(-2.17%)
Dec 06, 2011 2.630 2.696 2.572 2.671 12,940 -0.11(-3.88%)
Dec 05, 2011 2.779 2.779 2.730 2.779 8,906 -0.12(-4.29%)
Dec 02, 2011 2.895 2.904 2.895 2.904 723 +0.11(+3.86%)
Dec 01, 2011 2.862 2.895 2.796 2.796 8,239 -0.14(-4.80%)
Nov 30, 2011 3.070 3.070 2.779 2.937 20,830 -0.11(-3.54%)
Nov 29, 2011 3.136 3.136 3.003 3.045 1,345 +0.03(+1.10%)
Nov 28, 2011 2.763 3.128 2.754 3.012 19,375 -0.09(-2.94%)
Nov 25, 2011 2.912 3.103 2.638 3.103 11,970 -0.05(-1.58%)
Nov 23, 2011 3.153 3.153 3.153 3.153 2,410 +0.19(+6.59%)
Nov 22, 2011 2.929 3.003 2.929 2.958 1,687 -0.19(-6.18%)
Nov 21, 2011 3.128 3.153 2.929 3.153 5,665 -0.01(-0.26%)
Nov 18, 2011 2.920 3.310 2.920 3.161 34,736 +0.01(+0.26%)
Nov 17, 2011 3.219 3.219 3.095 3.153 6,123 -0.15(-4.52%)
Nov 16, 2011 2.912 3.302 2.763 3.302 23,064 +0.07(+2.05%)
Nov 15, 2011 2.962 3.236 2.962 3.236 5,970 +0.00(+0.00%)
Nov 14, 2011 3.281 3.302 3.236 3.236 2,699 +0.00(+0.00%)
Nov 10, 2011 3.302 3.236 3.236 3.236 1,566 +0.00(+0.00%)
Nov 09, 2011 3.319 3.319 3.169 3.236 6,870 -0.25(-7.14%)
Nov 08, 2011 2.829 3.485 2.829 3.485 4,791 +0.27(+8.53%)
Nov 04, 2011 3.070 3.211 3.211 3.211 964 +0.10(+3.20%)
Nov 03, 2011 2.945 3.111 2.929 3.111 2,169 +0.21(+7.14%)
Nov 02, 2011 3.043 3.102 2.904 2.904 922 +0.04(+1.45%)
Nov 01, 2011 2.862 2.945 2.862 2.862 1,687 -0.09(-3.14%)
Oct 31, 2011 2.955 2.955 2.955 2.955 482 -0.07(-2.41%)
Oct 28, 2011 3.020 3.028 2.954 3.028 3,374 +0.00(+0.00%)
Oct 27, 2011 3.003 3.053 2.954 3.028 12,505 +0.07(+2.53%)
Oct 26, 2011 2.904 2.954 2.904 2.954 6,870 +0.01(+0.28%)
Oct 25, 2011 2.804 2.945 2.804 2.945 1,566 +0.21(+7.58%)
Oct 24, 2011 2.705 2.738 2.705 2.738 241 +0.17(+6.45%)
Oct 20, 2011 2.572 2.572 2.572 2.572 0 -0.07(-2.82%)
Oct 19, 2011 2.655 2.671 2.547 2.647 2,531 +0.03(+1.27%)
Oct 18, 2011 2.580 2.663 2.530 2.613 11,209 +0.07(+2.94%)
Oct 17, 2011 2.879 2.929 2.481 2.539 23,883 -0.05(-1.92%)
Oct 14, 2011 2.539 2.588 2.522 2.588 361 +0.07(+2.63%)
Oct 13, 2011 2.497 2.572 2.497 2.522 482 -0.02(-0.65%)
Oct 12, 2011 2.497 2.572 2.456 2.539 2,469 +0.00(+0.00%)
Oct 11, 2011 2.364 2.663 2.364 2.539 6,853 +0.17(+7.37%)
Oct 10, 2011 2.364 2.364 2.364 2.364 760 -0.05(-2.06%)
Oct 07, 2011 2.414 2.414 2.414 2.414 301 +0.13(+5.82%)
Oct 06, 2011 2.373 2.373 2.282 2.282 2,290 +0.00(+0.00%)
Oct 05, 2011 2.282 2.282 2.282 2.282 723 +0.00(+0.00%)
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.