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

Sapiens Intl Cp NV (NQ: SPNS )

30.19 -0.47 (-1.53%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 2, 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, 2009 1.244 1.301 1.301 1.301 16,151 +0.06(+4.53%)
Dec 30, 2009 1.103 1.278 1.103 1.244 15,877 +0.11(+9.49%)
Dec 29, 2009 1.228 1.228 1.020 1.137 82,300 -0.15(-11.61%)
Dec 28, 2009 1.294 1.294 1.286 1.286 4,610 -0.05(-3.73%)
Dec 24, 2009 1.361 1.369 1.336 1.336 4,498 -0.03(-2.42%)
Dec 23, 2009 1.369 1.460 1.361 1.369 10,445 -0.04(-2.94%)
Dec 22, 2009 1.377 1.410 1.377 1.410 5,424 -0.01(-0.58%)
Dec 21, 2009 1.386 1.419 1.386 1.419 5,147 +0.02(+1.79%)
Dec 18, 2009 1.435 1.435 1.394 1.394 1,084 +0.01(+0.60%)
Dec 17, 2009 1.386 1.427 1.386 1.386 3,640 -0.08(-5.65%)
Dec 16, 2009 1.352 1.468 1.344 1.468 7,990 +0.12(+9.26%)
Dec 15, 2009 1.344 1.344 1.344 1.344 120 -0.00(-0.17%)
Dec 14, 2009 1.352 1.352 1.344 1.346 1,566 -0.06(-3.98%)
Dec 10, 2009 1.402 1.402 1.402 1.402 0 +0.06(+4.33%)
Dec 09, 2009 1.351 1.369 1.344 1.344 4,845 -0.01(-0.62%)
Dec 08, 2009 1.352 1.352 1.344 1.352 27,230 +0.02(+1.24%)
Dec 07, 2009 1.477 1.477 1.336 1.336 54,271 +0.01(+0.63%)
Dec 04, 2009 1.327 1.427 1.327 1.327 8,625 -0.02(-1.24%)
Dec 03, 2009 1.435 1.435 1.344 1.344 7,958 +0.02(+1.25%)
Dec 02, 2009 1.327 1.327 1.327 1.327 1,916 +0.00(+0.00%)
Dec 01, 2009 1.402 1.402 1.327 1.327 17,036 +0.02(+1.27%)
Nov 30, 2009 1.369 1.518 1.311 1.311 2,169 -0.06(-4.24%)
Nov 27, 2009 1.369 1.377 1.294 1.369 12,149 -0.04(-2.94%)
Nov 25, 2009 1.410 1.427 1.410 1.410 3,616 +0.01(+0.59%)
Nov 24, 2009 1.518 1.518 1.402 1.402 12,759 -0.11(-7.14%)
Nov 23, 2009 1.568 1.568 1.452 1.510 5,440 -0.07(-4.20%)
Nov 20, 2009 1.468 1.618 1.427 1.576 3,094 +0.08(+5.55%)
Nov 19, 2009 1.485 1.493 1.419 1.493 34,277 +0.03(+2.27%)
Nov 18, 2009 1.394 1.485 1.394 1.460 19,914 +0.05(+3.53%)
Nov 17, 2009 1.493 1.493 1.410 1.410 12,173 -0.08(-5.56%)
Nov 16, 2009 1.435 1.560 1.435 1.493 22,938 +0.12(+8.43%)
Nov 13, 2009 1.344 1.386 1.377 1.377 5,231 +0.03(+2.47%)
Nov 12, 2009 1.327 1.444 1.327 1.344 48,296 +0.06(+4.52%)
Nov 11, 2009 1.211 1.286 1.211 1.286 17,935 +0.07(+6.16%)
Nov 10, 2009 1.211 1.211 1.211 1.211 723 +0.01(+0.69%)
Nov 09, 2009 1.070 1.203 1.070 1.203 4,676 +0.16(+15.07%)
Nov 06, 2009 1.045 1.045 1.045 1.045 120 +0.02(+2.12%)
Nov 05, 2009 1.024 1.024 1.024 1.024 241 -0.15(-13.10%)
Nov 04, 2009 1.062 1.178 0.9126 1.178 7,234 +0.03(+2.90%)
Nov 03, 2009 1.062 1.145 1.062 1.145 2,169 +0.08(+7.80%)
Nov 02, 2009 1.070 1.161 1.062 1.062 2,368 +0.00(+0.00%)
Oct 30, 2009 1.062 1.062 1.062 1.062 120 -0.02(-1.54%)
Oct 29, 2009 1.079 1.079 1.079 1.079 1,222 -0.10(-8.44%)
Oct 28, 2009 1.178 1.178 1.037 1.178 7,650 +0.01(+1.21%)
Oct 27, 2009 1.062 1.203 1.062 1.164 10,365 +0.04(+3.93%)
Oct 26, 2009 1.120 1.120 1.120 1.120 4,501 +0.04(+3.85%)
Oct 23, 2009 1.054 1.079 1.054 1.079 22,589 -0.03(-2.99%)
Oct 22, 2009 1.037 1.112 1.037 1.112 10,848 +0.06(+5.51%)
Oct 21, 2009 1.029 1.062 1.029 1.054 14,705 +0.02(+2.42%)
Oct 20, 2009 0.9625 1.029 0.9625 1.029 7,352 -0.01(-0.80%)
Oct 19, 2009 0.8960 1.037 0.8960 1.037 42,843 +0.03(+3.31%)
Oct 16, 2009 0.9707 1.004 0.9707 1.004 5,097 +0.05(+5.22%)
Oct 15, 2009 0.9707 0.9707 0.9458 0.9541 1,548 -0.02(-1.71%)
Oct 14, 2009 0.9790 0.9790 0.9707 0.9707 3,112 +0.06(+6.36%)
Oct 13, 2009 0.8877 0.9126 0.8794 0.9126 18,996 +0.00(+0.00%)
Oct 12, 2009 0.9375 0.9873 0.9118 0.9126 6,569 +0.04(+4.09%)
Oct 09, 2009 0.8768 0.8768 0.8768 0.8768 602 -0.04(-4.79%)
Oct 08, 2009 0.9707 0.9707 0.9209 0.9209 2,772 -0.07(-6.72%)
Oct 07, 2009 0.8628 0.9873 0.8545 0.9873 8,855 +0.07(+8.18%)
Oct 06, 2009 0.8379 0.9126 0.8379 0.9126 602 +0.00(+0.00%)
Oct 05, 2009 0.9126 0.9126 0.9126 0.9126 482 +0.00(+0.00%)
Oct 02, 2009 0.9790 0.9790 0.9125 0.9126 10,968 +0.07(+8.91%)
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.