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 (%)
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%)
Dec 01, 2010 2.157 2.157 2.066 2.066 3,495 -0.01(-0.40%)
Nov 30, 2010 2.074 2.157 2.074 2.074 4,791 +0.03(+1.63%)
Nov 29, 2010 2.041 2.041 2.041 2.041 183 +0.04(+2.07%)
Nov 26, 2010 1.999 1.999 1.999 1.999 10,126 +0.00(+0.00%)
Nov 24, 2010 1.991 1.999 1.999 1.999 15,065 -0.13(-6.23%)
Nov 23, 2010 2.140 2.140 2.091 2.132 2,875 -0.01(-0.39%)
Nov 22, 2010 2.091 2.157 2.091 2.140 12,766 +0.07(+3.61%)
Nov 19, 2010 2.066 2.107 2.066 2.066 8,692 -0.02(-1.19%)
Nov 18, 2010 2.066 2.091 2.066 2.091 5,526 -0.02(-1.18%)
Nov 17, 2010 2.116 2.116 2.116 2.116 1,296 +0.00(+0.00%)
Nov 16, 2010 2.124 2.124 2.116 2.116 10,544 +0.00(+0.00%)
Nov 12, 2010 2.116 2.116 2.116 2.116 0 -0.08(-3.77%)
Nov 11, 2010 2.074 2.199 2.074 2.199 14,147 +0.11(+5.16%)
Nov 09, 2010 2.091 2.091 2.091 2.091 120 +0.03(+1.61%)
Nov 08, 2010 2.074 2.074 2.058 2.058 8,196 -0.02(-0.80%)
Nov 05, 2010 2.024 2.074 2.024 2.074 843 +0.03(+1.63%)
Nov 04, 2010 2.033 2.041 2.033 2.041 8,437 -0.03(-1.60%)
Nov 03, 2010 2.074 2.082 2.074 2.074 51,262 +0.00(+0.00%)
Nov 02, 2010 2.033 2.082 2.033 2.074 76,900 -0.01(-0.40%)
Oct 28, 2010 2.074 2.082 2.082 2.082 23,142 +0.03(+1.62%)
Oct 27, 2010 2.074 2.082 2.049 2.049 14,825 +0.03(+1.73%)
Oct 25, 2010 2.033 2.074 1.999 2.014 2,868 -0.04(-2.10%)
Oct 22, 2010 1.975 2.074 1.975 2.058 11,438 -0.02(-0.80%)
Oct 21, 2010 2.049 2.074 2.049 2.074 843 +0.04(+2.04%)
Oct 20, 2010 1.999 2.033 1.975 2.033 2,793 +0.00(+0.00%)
Oct 19, 2010 2.033 2.041 2.033 2.033 5,041 -0.02(-1.21%)
Oct 18, 2010 1.950 2.058 1.950 2.058 8,553 +0.07(+3.77%)
Oct 15, 2010 1.983 1.983 1.983 1.983 723 +0.07(+3.91%)
Oct 14, 2010 1.900 1.966 1.900 1.908 12,800 -0.06(-2.96%)
Oct 13, 2010 1.875 1.966 1.867 1.966 30,110 +0.09(+4.87%)
Oct 12, 2010 1.900 1.900 1.850 1.875 27,750 -0.07(-3.83%)
Oct 11, 2010 2.058 2.058 1.834 1.950 45,331 -0.11(-5.24%)
Oct 08, 2010 1.991 2.058 1.991 2.058 7,407 -0.02(-0.80%)
Oct 07, 2010 2.074 2.074 2.074 2.074 2,410 -0.07(-3.10%)
Oct 06, 2010 2.182 2.199 1.966 2.140 42,142 -0.20(-8.51%)
Oct 05, 2010 2.323 2.406 2.315 2.340 3,218 +0.02(+0.71%)
Oct 04, 2010 2.248 2.323 2.248 2.323 361 +0.08(+3.71%)
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.