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 (%)
Jun 29, 2012 3.261 3.269 2.912 2.987 103,461 -0.27(-8.40%)
Jun 28, 2012 3.153 3.277 2.912 3.261 140,001 +0.11(+3.42%)
Jun 27, 2012 3.202 3.227 3.012 3.153 32,446 +0.09(+2.98%)
Jun 26, 2012 3.153 3.186 2.996 3.061 26,546 -0.11(-3.40%)
Jun 25, 2012 3.178 3.236 3.020 3.169 29,300 -0.02(-0.78%)
Jun 22, 2012 3.335 3.335 3.078 3.194 1,950,218 -0.13(-3.99%)
Jun 21, 2012 3.319 3.350 3.277 3.327 71,223 +0.01(+0.25%)
Jun 20, 2012 3.310 3.319 3.252 3.319 46,311 +0.04(+1.27%)
Jun 19, 2012 3.227 3.319 3.070 3.277 57,376 -0.01(-0.25%)
Jun 18, 2012 3.294 3.717 3.178 3.285 103,691 +0.01(+0.25%)
Jun 15, 2012 3.310 3.352 3.277 3.277 76,854 +0.00(+0.00%)
Jun 14, 2012 3.277 3.377 3.277 3.277 103,597 +0.00(+0.00%)
Jun 13, 2012 3.261 3.352 3.236 3.277 28,566 -0.04(-1.25%)
Jun 12, 2012 3.360 3.360 3.252 3.319 27,455 -0.02(-0.50%)
Jun 11, 2012 3.153 3.418 3.144 3.335 259,768 +0.22(+6.91%)
Jun 08, 2012 3.119 3.194 3.119 3.119 16,505 -0.02(-0.79%)
Jun 07, 2012 3.161 3.186 3.045 3.144 6,508 +0.06(+1.88%)
Jun 06, 2012 3.153 3.194 3.078 3.086 51,506 +0.01(+0.27%)
Jun 05, 2012 3.020 3.236 3.003 3.078 174,931 +0.05(+1.64%)
Jun 04, 2012 3.393 3.402 3.028 3.028 95,280 -0.17(-5.44%)
Jun 01, 2012 3.244 3.319 3.153 3.202 2,290 -0.11(-3.26%)
May 31, 2012 3.219 3.319 3.202 3.310 15,868 +0.07(+2.31%)
May 30, 2012 3.261 3.261 3.236 3.236 1,681 -0.07(-2.01%)
May 29, 2012 3.144 3.310 3.144 3.302 113,010 +0.14(+4.46%)
May 25, 2012 3.086 3.169 3.086 3.161 841 +0.09(+2.97%)
May 24, 2012 3.186 3.236 3.070 3.070 12,797 -0.12(-3.90%)
May 23, 2012 3.178 3.194 3.053 3.194 2,421 -0.11(-3.27%)
May 22, 2012 3.290 3.327 3.277 3.302 11,648 +0.02(+0.76%)
May 21, 2012 3.012 3.319 3.012 3.277 38,694 +0.30(+10.03%)
May 18, 2012 3.070 3.186 2.978 2.978 2,531 -0.22(-6.75%)
May 17, 2012 3.028 3.194 2.945 3.194 33,915 +0.07(+2.39%)
May 16, 2012 3.169 3.310 3.103 3.119 3,977 +0.02(+0.80%)
May 15, 2012 3.219 3.319 3.078 3.095 46,963 -0.18(-5.57%)
May 14, 2012 3.153 3.277 3.153 3.277 73,262 +0.12(+3.95%)
May 11, 2012 3.144 3.153 3.144 3.153 241 +0.00(+0.00%)
May 10, 2012 3.202 3.236 3.093 3.153 3,616 -0.08(-2.56%)
May 09, 2012 3.136 3.335 3.111 3.236 45,881 -0.04(-1.27%)
May 08, 2012 2.879 3.402 2.862 3.277 95,570 +0.37(+12.86%)
May 02, 2012 2.904 2.904 2.904 2.904 120 -0.02(-0.57%)
May 01, 2012 2.920 2.920 2.920 2.920 241 +0.15(+5.39%)
Apr 30, 2012 2.779 2.779 2.771 2.771 723 +0.00(+0.00%)
Apr 27, 2012 2.829 2.837 2.754 2.771 1,153 -0.17(-5.92%)
Apr 25, 2012 2.954 2.945 2.945 2.945 241 +0.00(+0.00%)
Apr 24, 2012 2.962 2.962 2.945 2.945 482 -0.02(-0.56%)
Apr 23, 2012 2.871 2.970 2.871 2.962 1,241 +0.07(+2.29%)
Apr 20, 2012 2.895 2.895 2.895 2.895 361 -0.02(-0.85%)
Apr 19, 2012 2.763 2.970 2.763 2.920 5,088 +0.16(+5.70%)
Apr 18, 2012 2.804 2.804 2.763 2.763 541 -0.10(-3.48%)
Apr 17, 2012 2.854 2.862 2.854 2.862 1,446 +0.12(+4.23%)
Apr 12, 2012 2.763 2.746 2.746 2.746 3,374 +0.02(+0.91%)
Apr 11, 2012 2.713 2.721 2.696 2.721 723 -0.11(-3.81%)
Apr 10, 2012 2.904 2.904 2.829 2.829 1,871 -0.02(-0.58%)
Apr 09, 2012 2.954 2.954 2.821 2.846 947 -0.14(-4.72%)
Apr 05, 2012 2.987 2.987 2.987 2.987 2,508 +0.01(+0.28%)
Apr 04, 2012 2.804 2.987 2.804 2.978 1,791 +0.11(+3.76%)
Apr 03, 2012 2.854 2.912 2.854 2.871 361 -0.09(-3.08%)
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.