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

Sapiens Intl Cp NV (NQ: SPNS )

31.30 +0.18 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 02, 2012 2.945 2.962 2.904 2.962 1,688 +0.04(+1.42%)
Mar 30, 2012 2.920 2.920 2.920 2.920 120 +0.00(+0.00%)
Mar 29, 2012 2.912 2.920 2.912 2.920 361 +0.02(+0.57%)
Mar 28, 2012 2.912 2.970 2.904 2.904 6,490 -0.08(-2.78%)
Mar 27, 2012 2.904 2.987 2.904 2.987 15,764 +0.17(+5.88%)
Mar 26, 2012 2.796 2.904 2.754 2.821 8,146 -0.02(-0.58%)
Mar 23, 2012 2.588 2.837 2.572 2.837 29,395 +0.24(+9.27%)
Mar 22, 2012 2.572 2.655 2.572 2.597 22,836 +0.07(+2.96%)
Mar 21, 2012 2.738 2.763 2.514 2.522 39,242 -0.27(-9.52%)
Mar 20, 2012 2.779 2.829 2.760 2.788 76,051 +0.02(+0.90%)
Mar 19, 2012 2.812 2.904 2.763 2.763 21,706 -0.14(-4.86%)
Mar 16, 2012 2.987 2.987 2.896 2.904 7,011 -0.12(-4.11%)
Mar 15, 2012 2.929 3.070 2.929 3.028 11,347 -0.08(-2.67%)
Mar 14, 2012 2.904 3.153 2.895 3.111 58,101 +0.05(+1.63%)
Mar 13, 2012 3.070 3.070 2.862 3.061 19,821 -0.13(-4.16%)
Mar 12, 2012 3.319 3.319 3.153 3.194 13,861 -0.17(-4.94%)
Mar 08, 2012 3.360 3.360 3.360 3.360 602 +0.04(+1.25%)
Mar 07, 2012 3.343 3.360 3.277 3.319 8,756 +0.02(+0.76%)
Mar 06, 2012 3.319 3.385 3.169 3.294 10,245 -0.02(-0.75%)
Mar 02, 2012 3.277 3.319 3.319 3.319 964 +0.02(+0.76%)
Mar 01, 2012 3.294 3.294 3.294 3.294 419 -0.02(-0.75%)
Feb 29, 2012 3.319 3.319 3.319 3.319 241 +0.01(+0.25%)
Feb 28, 2012 3.244 3.360 3.244 3.310 5,743 -0.01(-0.25%)
Feb 27, 2012 3.319 3.335 3.318 3.319 5,134 -0.01(-0.25%)
Feb 24, 2012 3.327 3.327 3.327 3.327 120 +0.00(+0.00%)
Feb 23, 2012 3.319 3.352 3.319 3.327 1,084 -0.06(-1.72%)
Feb 22, 2012 3.352 3.385 3.319 3.385 4,870 +0.07(+2.00%)
Feb 21, 2012 3.319 3.327 3.319 3.319 1,084 +0.11(+3.36%)
Feb 17, 2012 3.211 3.211 3.211 3.211 290 -0.10(-3.01%)
Feb 15, 2012 3.294 3.310 3.310 3.310 602 -0.05(-1.48%)
Feb 14, 2012 3.219 3.360 3.202 3.360 1,615 +0.16(+4.92%)
Feb 13, 2012 3.269 3.426 3.162 3.202 2,844 -0.12(-3.50%)
Feb 10, 2012 3.161 3.402 3.161 3.319 8,557 -0.03(-0.99%)
Feb 09, 2012 3.352 3.352 3.352 3.352 361 +0.02(+0.50%)
Feb 08, 2012 3.236 3.402 3.231 3.335 11,920 +0.10(+3.10%)
Feb 06, 2012 3.294 3.235 3.235 3.235 5,062 -0.09(-2.76%)
Feb 03, 2012 3.244 3.460 3.244 3.327 7,414 +0.01(+0.25%)
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.