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

Sapiens Intl Cp NV (NQ: SPNS )

30.66 -0.14 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2011 3.617 3.617 3.385 3.443 25,433 -0.10(-2.81%)
Feb 25, 2011 3.567 3.700 3.419 3.543 12,113 +0.01(+0.23%)
Feb 24, 2011 3.451 3.543 3.451 3.534 3,372 +0.09(+2.65%)
Feb 23, 2011 3.933 3.933 3.343 3.443 34,849 -0.12(-3.26%)
Feb 22, 2011 3.717 3.899 3.526 3.559 25,164 -0.09(-2.50%)
Feb 18, 2011 3.675 3.725 3.592 3.650 44,209 -0.08(-2.22%)
Feb 17, 2011 3.360 3.767 3.161 3.733 336,366 +0.38(+11.38%)
Feb 16, 2011 3.310 3.352 3.252 3.352 28,768 +0.11(+3.32%)
Feb 15, 2011 3.186 3.310 3.186 3.244 61,374 +0.06(+1.82%)
Feb 14, 2011 3.186 3.186 3.086 3.186 21,923 +0.04(+1.32%)
Feb 11, 2011 3.020 3.144 2.995 3.144 12,823 +0.12(+4.12%)
Feb 10, 2011 2.954 3.078 2.904 3.020 5,182 -0.08(-2.67%)
Feb 09, 2011 2.987 3.128 2.954 3.103 26,735 +0.06(+1.90%)
Feb 08, 2011 2.970 3.070 2.954 3.045 24,526 +0.05(+1.66%)
Feb 07, 2011 2.721 3.070 2.688 2.995 65,672 +0.30(+11.08%)
Feb 04, 2011 2.630 2.696 2.622 2.696 8,919 +0.02(+0.62%)
Feb 03, 2011 2.688 2.730 2.663 2.680 108,782 -0.01(-0.31%)
Feb 02, 2011 2.671 2.688 2.580 2.688 2,712 +0.02(+0.62%)
Feb 01, 2011 2.671 2.671 2.555 2.671 11,571 +0.00(+0.00%)
Jan 31, 2011 2.638 2.671 2.564 2.671 45,636 +0.00(+0.00%)
Jan 28, 2011 2.638 2.671 2.555 2.671 20,267 +0.00(+0.00%)
Jan 27, 2011 2.605 2.671 2.605 2.671 11,149 +0.02(+0.94%)
Jan 26, 2011 2.630 2.655 2.605 2.647 62,801 +0.04(+1.59%)
Jan 25, 2011 2.638 2.647 2.605 2.605 16,030 -0.05(-1.88%)
Jan 24, 2011 2.588 2.688 2.580 2.655 102,692 +0.03(+1.27%)
Jan 21, 2011 2.597 2.622 2.514 2.622 182,608 +0.05(+1.94%)
Jan 20, 2011 2.597 2.597 2.514 2.572 184,754 -0.02(-0.64%)
Jan 19, 2011 2.539 2.588 2.506 2.588 28,050 +0.00(+0.00%)
Jan 18, 2011 2.547 2.721 2.547 2.588 135,695 +0.11(+4.35%)
Jan 14, 2011 2.464 2.481 2.464 2.481 5,182 +0.05(+2.05%)
Jan 13, 2011 2.406 2.464 2.406 2.431 26,842 +0.04(+1.74%)
Jan 12, 2011 2.364 2.389 2.364 2.389 7,869 +0.04(+1.77%)
Jan 11, 2011 2.389 2.389 2.199 2.348 27,447 +0.07(+2.91%)
Jan 10, 2011 2.306 2.323 2.282 2.282 33,995 -0.02(-1.08%)
Jan 07, 2011 2.340 2.340 2.282 2.306 10,968 -0.03(-1.42%)
Jan 06, 2011 2.356 2.356 2.282 2.340 41,584 +0.04(+1.80%)
Jan 05, 2011 2.199 2.389 2.099 2.298 65,719 +0.19(+9.06%)
Jan 04, 2011 1.950 2.157 1.950 2.107 20,511 +0.18(+9.48%)
Jan 03, 2011 1.916 2.008 1.916 1.925 16,197 +0.02(+0.87%)
Dec 31, 2010 1.933 1.991 1.908 1.908 42,994 -0.04(-2.13%)
Dec 30, 2010 1.950 1.975 1.908 1.950 31,623 +0.00(+0.00%)
Dec 29, 2010 2.041 2.041 1.950 1.950 79,338 +0.06(+3.07%)
Dec 28, 2010 1.875 1.958 1.875 1.892 4,953 +0.01(+0.44%)
Dec 27, 2010 1.925 1.941 1.883 1.883 27,089 -0.12(-5.81%)
Dec 23, 2010 1.900 2.033 1.900 1.999 4,272 +0.06(+2.99%)
Dec 22, 2010 1.892 1.991 1.892 1.941 15,721 +0.04(+2.18%)
Dec 21, 2010 1.966 1.966 1.900 1.900 13,041 -0.09(-4.58%)
Dec 20, 2010 2.016 2.016 1.925 1.991 8,332 -0.02(-1.24%)
Dec 17, 2010 2.074 2.074 1.883 2.016 723 -0.02(-0.82%)
Dec 16, 2010 2.033 2.033 2.033 2.033 6,147 +0.06(+2.94%)
Dec 15, 2010 1.991 1.991 1.975 1.975 10,473 -0.05(-2.45%)
Dec 14, 2010 1.999 2.033 1.999 2.024 7,847 -0.01(-0.41%)
Dec 13, 2010 1.999 2.049 1.999 2.033 45,489 +0.01(+0.41%)
Dec 10, 2010 2.074 2.074 2.008 2.024 7,352 +0.03(+1.67%)
Dec 09, 2010 2.016 2.016 1.991 1.991 8,991 -0.06(-2.83%)
Dec 08, 2010 2.149 2.149 2.049 2.049 6,225 -0.03(-1.59%)
Dec 07, 2010 2.074 2.082 2.074 2.082 5,309 +0.03(+1.62%)
Dec 06, 2010 2.132 2.132 2.049 2.049 2,651 +0.00(+0.00%)
Dec 03, 2010 2.008 2.124 2.008 2.049 7,598 -0.02(-0.80%)
Dec 02, 2010 2.000 2.066 2.000 2.066 1,591 +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.