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 (%)
May 27, 2010 2.082 2.082 2.082 2.082 0 +0.09(+4.58%)
May 26, 2010 2.074 2.074 1.950 1.991 5,684 -0.07(-3.61%)
May 25, 2010 2.066 2.066 2.066 2.066 2,675 +0.03(+1.63%)
May 24, 2010 1.983 2.066 1.950 2.033 9,090 +0.17(+8.89%)
May 21, 2010 1.842 1.867 1.842 1.867 13,499 +0.02(+1.35%)
May 20, 2010 1.850 1.950 1.842 1.842 23,052 -0.16(-7.88%)
May 19, 2010 1.991 1.999 1.991 1.999 8,025 +0.02(+1.26%)
May 18, 2010 2.066 2.066 1.975 1.975 6,854 -0.09(-4.41%)
May 17, 2010 2.024 2.074 2.024 2.066 16,593 +0.06(+2.89%)
May 14, 2010 1.999 2.008 1.950 2.008 4,941 +0.02(+0.83%)
May 13, 2010 2.033 2.033 1.983 1.991 25,878 +0.13(+7.14%)
May 12, 2010 1.825 1.883 1.751 1.858 14,234 +0.13(+7.69%)
May 10, 2010 1.726 1.726 1.726 1.726 0 +0.02(+1.46%)
May 07, 2010 1.717 1.726 1.701 1.701 3,133 +0.09(+5.67%)
May 06, 2010 1.759 1.784 1.585 1.610 9,317 -0.16(-8.92%)
May 05, 2010 1.792 1.792 1.742 1.767 6,470 -0.06(-3.18%)
May 04, 2010 1.800 1.825 1.792 1.825 4,242 +0.02(+0.92%)
May 03, 2010 1.834 1.834 1.809 1.809 1,325 -0.01(-0.46%)
Apr 30, 2010 1.833 1.833 1.817 1.817 1,446 +0.00(+0.00%)
Apr 29, 2010 1.825 1.825 1.817 1.817 3,881 +0.07(+3.79%)
Apr 28, 2010 1.751 1.751 1.751 1.751 3,330 -0.04(-2.32%)
Apr 27, 2010 1.787 1.809 1.787 1.792 482 +0.01(+0.47%)
Apr 26, 2010 1.784 1.784 1.784 1.784 120 -0.03(-1.83%)
Apr 22, 2010 1.817 1.817 1.817 1.817 0 +0.03(+1.86%)
Apr 21, 2010 1.751 1.784 1.751 1.784 23,772 +0.01(+0.47%)
Apr 20, 2010 1.775 1.775 1.775 1.775 361 +0.07(+3.88%)
Apr 19, 2010 1.775 1.775 1.709 1.709 602 -0.07(-3.74%)
Apr 15, 2010 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Apr 14, 2010 1.775 1.775 1.775 1.775 1,084 -0.00(-0.00%)
Apr 13, 2010 1.692 1.775 1.692 1.775 9,567 +0.03(+1.90%)
Apr 12, 2010 1.668 1.742 1.610 1.742 6,056 +0.00(+0.00%)
Apr 09, 2010 1.742 1.742 1.742 1.742 241 +0.04(+2.44%)
Apr 08, 2010 1.734 1.742 1.676 1.701 1,089 -0.04(-2.20%)
Apr 07, 2010 1.684 1.751 1.684 1.739 1,921 -0.03(-1.43%)
Apr 06, 2010 1.692 1.775 1.659 1.764 4,445 +0.02(+1.26%)
Apr 05, 2010 1.742 1.742 1.742 1.742 1,446 +0.05(+2.78%)
Apr 01, 2010 1.684 1.695 1.695 1.695 602 -0.07(-4.08%)
Mar 31, 2010 1.767 1.767 1.767 1.767 14,355 +0.07(+4.41%)
Mar 30, 2010 1.684 1.742 1.684 1.692 1,566 +0.00(+0.00%)
Mar 29, 2010 1.692 1.767 1.692 1.692 5,845 -0.09(-5.12%)
Mar 25, 2010 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Mar 24, 2010 1.720 1.784 1.701 1.784 1,325 +0.00(+0.00%)
Mar 23, 2010 1.676 1.817 1.676 1.784 21,135 +0.00(+0.00%)
Mar 22, 2010 1.659 1.809 1.659 1.784 1,351 +0.07(+4.37%)
Mar 19, 2010 1.784 1.817 1.676 1.709 8,495 -0.07(-4.19%)
Mar 18, 2010 1.717 1.817 1.717 1.784 15,867 +0.07(+3.86%)
Mar 17, 2010 1.759 1.759 1.668 1.717 13,044 +0.08(+5.08%)
Mar 16, 2010 1.659 1.659 1.593 1.634 10,107 -0.10(-5.74%)
Mar 15, 2010 1.734 1.825 1.701 1.734 25,486 -0.01(-0.48%)
Mar 12, 2010 1.560 1.742 1.560 1.742 25,571 +0.22(+14.75%)
Mar 11, 2010 1.493 1.518 1.493 1.518 7,111 +0.01(+0.55%)
Mar 10, 2010 1.336 1.527 1.336 1.510 51,875 +0.18(+13.75%)
Mar 08, 2010 1.327 1.327 1.327 1.327 0 -0.03(-2.44%)
Mar 05, 2010 1.261 1.361 1.261 1.361 1,446 +0.06(+4.46%)
Mar 04, 2010 1.253 1.303 1.253 1.303 3,474 +0.03(+2.61%)
Mar 03, 2010 1.303 1.303 1.269 1.269 5,920 +0.04(+3.38%)
Mar 02, 2010 1.228 1.228 1.228 1.228 602 -0.02(-1.33%)
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.