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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 +0.48 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2012 2.962 2.970 2.904 2.920 13,870 -0.06(-1.95%)
Jul 30, 2012 3.037 3.061 2.945 2.978 6,763 -0.05(-1.64%)
Jul 27, 2012 2.970 3.037 2.866 3.028 17,741 +0.05(+1.67%)
Jul 26, 2012 2.912 3.028 2.821 2.978 19,360 +0.03(+1.13%)
Jul 25, 2012 2.995 2.995 2.904 2.945 9,790 -0.02(-0.84%)
Jul 24, 2012 3.169 3.169 2.912 2.970 28,490 -0.18(-5.79%)
Jul 23, 2012 3.111 3.252 3.070 3.153 17,835 -0.08(-2.56%)
Jul 20, 2012 3.285 3.285 3.112 3.236 16,432 +0.02(+0.52%)
Jul 19, 2012 3.310 3.319 3.202 3.219 12,677 -0.06(-1.77%)
Jul 18, 2012 3.202 3.319 3.202 3.277 34,014 -0.03(-1.00%)
Jul 17, 2012 3.302 3.319 3.261 3.310 23,042 +0.04(+1.27%)
Jul 16, 2012 3.319 3.319 3.263 3.269 7,769 -0.03(-1.01%)
Jul 13, 2012 3.211 3.302 3.202 3.302 24,410 +0.09(+2.84%)
Jul 12, 2012 3.244 3.244 3.128 3.211 13,746 -0.05(-1.53%)
Jul 11, 2012 3.236 3.261 3.103 3.261 25,735 +0.04(+1.29%)
Jul 10, 2012 2.970 3.236 2.954 3.219 33,789 +0.27(+8.99%)
Jul 09, 2012 3.219 3.219 2.912 2.954 35,798 -0.27(-8.25%)
Jul 06, 2012 3.227 3.269 3.161 3.219 9,015 -0.06(-1.77%)
Jul 05, 2012 3.236 3.294 3.219 3.277 9,259 -0.01(-0.25%)
Jul 03, 2012 3.285 3.310 3.012 3.285 18,251 -0.03(-1.00%)
Jul 02, 2012 3.047 3.343 2.978 3.319 37,001 +0.33(+11.11%)
Jun 29, 2012 3.261 3.269 2.912 2.987 103,461 -0.27(-8.40%)
Jun 28, 2012 3.153 3.277 2.912 3.261 140,001 +0.11(+3.42%)
Jun 27, 2012 3.202 3.227 3.012 3.153 32,446 +0.09(+2.98%)
Jun 26, 2012 3.153 3.186 2.996 3.061 26,546 -0.11(-3.40%)
Jun 25, 2012 3.178 3.236 3.020 3.169 29,300 -0.02(-0.78%)
Jun 22, 2012 3.335 3.335 3.078 3.194 1,950,218 -0.13(-3.99%)
Jun 21, 2012 3.319 3.350 3.277 3.327 71,223 +0.01(+0.25%)
Jun 20, 2012 3.310 3.319 3.252 3.319 46,311 +0.04(+1.27%)
Jun 19, 2012 3.227 3.319 3.070 3.277 57,376 -0.01(-0.25%)
Jun 18, 2012 3.294 3.717 3.178 3.285 103,691 +0.01(+0.25%)
Jun 15, 2012 3.310 3.352 3.277 3.277 76,854 +0.00(+0.00%)
Jun 14, 2012 3.277 3.377 3.277 3.277 103,597 +0.00(+0.00%)
Jun 13, 2012 3.261 3.352 3.236 3.277 28,566 -0.04(-1.25%)
Jun 12, 2012 3.360 3.360 3.252 3.319 27,455 -0.02(-0.50%)
Jun 11, 2012 3.153 3.418 3.144 3.335 259,768 +0.22(+6.91%)
Jun 08, 2012 3.119 3.194 3.119 3.119 16,505 -0.02(-0.79%)
Jun 07, 2012 3.161 3.186 3.045 3.144 6,508 +0.06(+1.88%)
Jun 06, 2012 3.153 3.194 3.078 3.086 51,506 +0.01(+0.27%)
Jun 05, 2012 3.020 3.236 3.003 3.078 174,931 +0.05(+1.64%)
Jun 04, 2012 3.393 3.402 3.028 3.028 95,280 -0.17(-5.44%)
Jun 01, 2012 3.244 3.319 3.153 3.202 2,290 -0.11(-3.26%)
May 31, 2012 3.219 3.319 3.202 3.310 15,868 +0.07(+2.31%)
May 30, 2012 3.261 3.261 3.236 3.236 1,681 -0.07(-2.01%)
May 29, 2012 3.144 3.310 3.144 3.302 113,010 +0.14(+4.46%)
May 25, 2012 3.086 3.169 3.086 3.161 841 +0.09(+2.97%)
May 24, 2012 3.186 3.236 3.070 3.070 12,797 -0.12(-3.90%)
May 23, 2012 3.178 3.194 3.053 3.194 2,421 -0.11(-3.27%)
May 22, 2012 3.290 3.327 3.277 3.302 11,648 +0.02(+0.76%)
May 21, 2012 3.012 3.319 3.012 3.277 38,694 +0.30(+10.03%)
May 18, 2012 3.070 3.186 2.978 2.978 2,531 -0.22(-6.75%)
May 17, 2012 3.028 3.194 2.945 3.194 33,915 +0.07(+2.39%)
May 16, 2012 3.169 3.310 3.103 3.119 3,977 +0.02(+0.80%)
May 15, 2012 3.219 3.319 3.078 3.095 46,963 -0.18(-5.57%)
May 14, 2012 3.153 3.277 3.153 3.277 73,262 +0.12(+3.95%)
May 11, 2012 3.144 3.153 3.144 3.153 241 +0.00(+0.00%)
May 10, 2012 3.202 3.236 3.093 3.153 3,616 -0.08(-2.56%)
May 09, 2012 3.136 3.335 3.111 3.236 45,881 -0.04(-1.27%)
May 08, 2012 2.879 3.402 2.862 3.277 95,570 +0.37(+12.86%)
May 02, 2012 2.904 2.904 2.904 2.904 120 -0.02(-0.57%)
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.