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

Sapiens Intl Cp NV (NQ: SPNS )

34.16 +0.64 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2010 2.323 2.331 2.323 2.323 2,115 +0.00(+0.00%)
Sep 29, 2010 2.398 2.398 2.282 2.323 7,111 -0.04(-1.75%)
Sep 28, 2010 2.298 2.364 2.282 2.364 11,943 +0.12(+5.17%)
Sep 27, 2010 2.082 2.406 2.082 2.248 14,424 +0.13(+6.27%)
Sep 24, 2010 2.124 2.282 2.116 2.116 5,411 -0.00(-0.20%)
Sep 23, 2010 2.257 2.282 2.058 2.120 9,722 -0.14(-6.07%)
Sep 22, 2010 2.033 2.257 2.024 2.257 6,630 +0.23(+11.48%)
Sep 21, 2010 1.999 2.024 1.991 2.024 2,376 +0.08(+4.27%)
Sep 20, 2010 1.883 1.983 1.883 1.941 1,703 +0.09(+4.93%)
Sep 17, 2010 2.199 2.199 1.850 1.850 15,017 +0.07(+3.72%)
Sep 15, 2010 1.867 1.867 1.742 1.784 5,026 -0.04(-2.27%)
Sep 14, 2010 1.775 1.825 1.775 1.825 6,554 +0.08(+4.76%)
Sep 13, 2010 1.659 1.775 1.659 1.742 24,591 +0.04(+2.44%)
Sep 10, 2010 1.742 1.742 1.601 1.701 21,561 -0.17(-8.89%)
Sep 08, 2010 1.867 1.867 1.867 1.867 602 +0.03(+1.58%)
Sep 07, 2010 1.842 1.991 1.825 1.838 2,308 +0.01(+0.68%)
Sep 03, 2010 1.759 1.825 1.701 1.825 2,049 +0.09(+5.26%)
Sep 02, 2010 1.701 1.734 1.676 1.734 13,506 +0.05(+2.96%)
Sep 01, 2010 1.618 1.717 1.618 1.684 8,525 +0.07(+4.10%)
Aug 31, 2010 1.742 1.784 1.394 1.618 98,821 -0.12(-6.70%)
Aug 30, 2010 1.800 1.800 1.717 1.734 8,894 -0.11(-5.86%)
Aug 27, 2010 1.950 1.950 1.792 1.842 17,288 -0.11(-5.53%)
Aug 26, 2010 1.991 2.008 1.950 1.950 3,133 -0.06(-2.89%)
Aug 25, 2010 2.116 2.116 1.950 2.008 9,512 -0.07(-3.59%)
Aug 24, 2010 2.033 2.082 2.033 2.082 2,683 +0.05(+2.45%)
Aug 23, 2010 2.082 2.157 2.033 2.033 8,377 -0.08(-3.92%)
Aug 20, 2010 2.199 2.199 2.116 2.116 2,333 +0.01(+0.39%)
Aug 19, 2010 2.074 2.107 2.033 2.107 5,032 -0.01(-0.39%)
Aug 18, 2010 2.033 2.240 2.033 2.116 17,394 +0.08(+4.08%)
Aug 17, 2010 2.041 2.290 2.033 2.033 4,589 -0.02(-0.81%)
Aug 16, 2010 2.232 2.232 2.033 2.049 36,419 -0.15(-6.79%)
Aug 13, 2010 2.257 2.298 2.157 2.199 2,163 -0.01(-0.38%)
Aug 12, 2010 2.165 2.298 2.165 2.207 1,125 +0.05(+2.31%)
Aug 11, 2010 2.199 2.322 2.157 2.157 11,884 -0.12(-5.45%)
Aug 10, 2010 2.406 2.406 2.199 2.282 7,738 -0.16(-6.46%)
Aug 09, 2010 2.489 2.489 2.340 2.439 13,047 -0.02(-1.01%)
Aug 06, 2010 2.472 2.472 2.373 2.464 10,733 +0.07(+2.91%)
Aug 05, 2010 2.489 2.489 2.373 2.394 10,173 -0.08(-3.15%)
Aug 04, 2010 2.472 2.472 2.439 2.472 6,027 +0.02(+1.02%)
Aug 03, 2010 2.489 2.489 2.439 2.447 11,748 +0.02(+0.68%)
Aug 02, 2010 2.481 2.481 2.381 2.431 8,345 -0.05(-2.01%)
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%)
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.