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 (%)
Jul 30, 2010 2.448 2.481 2.447 2.481 1,566 +0.01(+0.34%)
Jul 29, 2010 2.522 2.522 2.456 2.472 11,145 +0.02(+1.02%)
Jul 28, 2010 2.588 2.588 2.431 2.447 21,506 -0.06(-2.32%)
Jul 27, 2010 2.506 2.547 2.506 2.506 15,817 +0.00(+0.00%)
Jul 26, 2010 2.489 2.506 2.472 2.506 31,283 +0.02(+0.67%)
Jul 23, 2010 2.464 2.489 2.381 2.489 3,542 +0.02(+1.01%)
Jul 22, 2010 2.489 2.530 1.983 2.464 716,592 -0.01(-0.34%)
Jul 21, 2010 2.547 2.564 2.447 2.472 26,523 +0.01(+0.34%)
Jul 20, 2010 2.495 2.605 2.464 2.464 18,277 +0.02(+0.68%)
Jul 19, 2010 2.439 2.497 2.423 2.447 26,864 +0.01(+0.34%)
Jul 16, 2010 2.447 2.472 2.423 2.439 23,243 +0.02(+1.03%)
Jul 15, 2010 2.315 2.489 2.315 2.414 17,594 +0.13(+5.82%)
Jul 14, 2010 2.157 2.406 2.157 2.282 44,617 +0.25(+12.25%)
Jul 13, 2010 1.850 2.091 1.842 2.033 22,405 +0.22(+12.39%)
Jul 12, 2010 1.825 1.825 1.809 1.809 5,666 +0.01(+0.46%)
Jul 09, 2010 1.800 1.800 1.800 1.800 602 -0.01(-0.46%)
Jul 08, 2010 1.809 1.809 1.767 1.809 11,096 +0.02(+0.93%)
Jul 07, 2010 1.792 1.792 1.751 1.792 12,897 -0.04(-2.26%)
Jul 06, 2010 1.867 1.867 1.834 1.834 4,218 +0.04(+2.31%)
Jul 02, 2010 1.717 1.933 1.717 1.792 9,301 +0.07(+4.35%)
Jul 01, 2010 2.066 2.066 1.717 1.717 28,813 -0.38(-18.18%)
Jun 30, 2010 2.348 2.348 2.049 2.099 25,896 -0.33(-13.65%)
Jun 29, 2010 2.315 2.431 2.315 2.431 11,052 -0.06(-2.33%)
Jun 25, 2010 2.489 2.498 2.447 2.489 27,963 +0.00(+0.00%)
Jun 24, 2010 2.472 2.530 2.381 2.489 41,573 +0.02(+0.67%)
Jun 23, 2010 2.489 2.489 2.466 2.472 7,021 -0.02(-0.67%)
Jun 22, 2010 2.489 2.489 2.489 2.489 8,750 +0.00(+0.00%)
Jun 21, 2010 2.489 2.530 2.464 2.489 39,052 +0.02(+1.01%)
Jun 18, 2010 2.447 2.530 2.364 2.464 7,714 -0.01(-0.34%)
Jun 17, 2010 2.506 2.530 2.472 2.472 16,030 -0.07(-2.61%)
Jun 16, 2010 2.572 2.613 2.447 2.539 8,316 +0.01(+0.33%)
Jun 15, 2010 2.530 2.613 2.464 2.530 44,614 +0.05(+2.01%)
Jun 14, 2010 2.323 2.655 2.323 2.481 36,872 +0.16(+6.79%)
Jun 11, 2010 2.223 2.323 2.199 2.323 602 +0.07(+2.94%)
Jun 10, 2010 2.232 2.257 2.232 2.257 3,254 -0.02(-1.09%)
Jun 09, 2010 2.182 2.282 2.174 2.282 4,700 +0.00(+0.00%)
Jun 08, 2010 2.199 2.323 2.126 2.282 33,158 +0.08(+3.77%)
Jun 07, 2010 2.232 2.232 2.198 2.199 23,443 +0.00(+0.00%)
Jun 04, 2010 2.199 2.199 2.074 2.198 4,941 +0.02(+1.14%)
Jun 03, 2010 2.232 2.232 2.174 2.174 7,305 +0.02(+1.16%)
Jun 02, 2010 2.116 2.149 2.074 2.149 39,998 +0.00(+0.00%)
Jun 01, 2010 2.140 2.149 2.140 2.149 2,290 +0.07(+3.19%)
May 27, 2010 2.082 2.082 2.082 2.082 0 +0.09(+4.58%)
May 26, 2010 2.074 2.074 1.950 1.991 5,684 -0.07(-3.61%)
May 25, 2010 2.066 2.066 2.066 2.066 2,675 +0.03(+1.63%)
May 24, 2010 1.983 2.066 1.950 2.033 9,090 +0.17(+8.89%)
May 21, 2010 1.842 1.867 1.842 1.867 13,499 +0.02(+1.35%)
May 20, 2010 1.850 1.950 1.842 1.842 23,052 -0.16(-7.88%)
May 19, 2010 1.991 1.999 1.991 1.999 8,025 +0.02(+1.26%)
May 18, 2010 2.066 2.066 1.975 1.975 6,854 -0.09(-4.41%)
May 17, 2010 2.024 2.074 2.024 2.066 16,593 +0.06(+2.89%)
May 14, 2010 1.999 2.008 1.950 2.008 4,941 +0.02(+0.83%)
May 13, 2010 2.033 2.033 1.983 1.991 25,878 +0.13(+7.14%)
May 12, 2010 1.825 1.883 1.751 1.858 14,234 +0.13(+7.69%)
May 10, 2010 1.726 1.726 1.726 1.726 0 +0.02(+1.46%)
May 07, 2010 1.717 1.726 1.701 1.701 3,133 +0.09(+5.67%)
May 06, 2010 1.759 1.784 1.585 1.610 9,317 -0.16(-8.92%)
May 05, 2010 1.792 1.792 1.742 1.767 6,470 -0.06(-3.18%)
May 04, 2010 1.800 1.825 1.792 1.825 4,242 +0.02(+0.92%)
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.