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

Sapiens Intl Cp NV (NQ: SPNS )

33.26 -0.90 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2011 2.962 3.211 2.962 3.070 6,147 -0.12(-3.90%)
Jul 28, 2011 3.153 3.194 3.119 3.194 1,149 +0.01(+0.26%)
Jul 27, 2011 3.111 3.194 3.111 3.186 7,955 +0.03(+1.05%)
Jul 26, 2011 3.211 3.211 3.103 3.153 6,207 -0.02(-0.78%)
Jul 25, 2011 3.095 3.178 2.862 3.178 14,970 +0.02(+0.79%)
Jul 22, 2011 3.153 3.186 3.153 3.153 1,212 -0.03(-1.04%)
Jul 21, 2011 3.070 3.210 3.020 3.186 22,806 +0.20(+6.67%)
Jul 18, 2011 2.954 2.987 2.987 2.987 964 +0.00(+0.00%)
Jul 15, 2011 2.887 2.987 2.879 2.987 632 -0.03(-1.10%)
Jul 14, 2011 3.028 3.028 3.020 3.020 241 +0.01(+0.28%)
Jul 13, 2011 3.045 3.045 3.012 3.012 361 -0.07(-2.42%)
Jul 12, 2011 2.987 3.086 2.987 3.086 6,629 +0.06(+1.92%)
Jul 11, 2011 2.970 3.028 2.970 3.028 674 +0.01(+0.27%)
Jul 08, 2011 2.929 3.028 2.904 3.020 5,098 -0.01(-0.27%)
Jul 07, 2011 3.012 3.028 2.887 3.028 7,232 +0.09(+3.11%)
Jul 06, 2011 3.028 3.028 2.895 2.937 8,507 -0.06(-1.94%)
Jul 05, 2011 2.978 3.037 2.887 2.995 5,102 -0.01(-0.28%)
Jul 01, 2011 2.945 3.003 2.945 3.003 2,661 +0.05(+1.69%)
Jun 30, 2011 2.879 2.953 2.837 2.953 3,495 -0.00(-0.00%)
Jun 29, 2011 2.911 2.954 2.904 2.954 602 +0.00(+0.00%)
Jun 28, 2011 2.854 2.954 2.846 2.954 15,454 +0.05(+1.71%)
Jun 27, 2011 2.779 2.904 2.779 2.904 21,297 +0.17(+6.06%)
Jun 24, 2011 2.821 2.879 2.738 2.738 3,102 -0.07(-2.65%)
Jun 23, 2011 2.887 2.887 2.804 2.812 3,013 -0.04(-1.45%)
Jun 22, 2011 2.804 2.854 2.804 2.854 1,892 -0.02(-0.86%)
Jun 21, 2011 2.771 2.904 2.771 2.879 3,374 -0.02(-0.86%)
Jun 17, 2011 2.904 2.904 2.904 2.904 0 +0.03(+1.16%)
Jun 16, 2011 2.954 2.954 2.871 2.871 1,566 -0.12(-3.89%)
Jun 15, 2011 2.890 2.987 2.890 2.987 602 -0.04(-1.37%)
Jun 14, 2011 2.933 3.028 2.754 3.028 15,173 +0.08(+2.82%)
Jun 13, 2011 2.879 2.970 2.671 2.945 18,248 +0.02(+0.57%)
Jun 10, 2011 2.904 2.978 2.854 2.929 3,963 -0.06(-1.94%)
Jun 09, 2011 2.987 2.987 2.987 2.987 843 +0.00(+0.00%)
Jun 08, 2011 2.987 2.987 2.987 2.987 843 -0.07(-2.17%)
Jun 07, 2011 2.904 3.053 2.854 3.053 11,207 +0.15(+5.14%)
Jun 06, 2011 3.012 3.070 2.904 2.904 5,104 -0.17(-5.41%)
Jun 03, 2011 3.070 3.086 2.954 3.070 10,365 +0.22(+7.87%)
May 24, 2011 2.862 2.887 2.713 2.846 34,206 -0.05(-1.72%)
May 23, 2011 2.738 2.895 2.580 2.895 45,338 -0.07(-2.51%)
May 20, 2011 2.954 2.970 2.937 2.970 14,917 +0.00(+0.00%)
May 19, 2011 2.945 2.978 2.862 2.970 2,051 -0.02(-0.56%)
May 18, 2011 2.456 2.987 2.456 2.987 51,214 +0.22(+7.78%)
May 17, 2011 2.655 2.854 2.547 2.771 14,533 -0.04(-1.47%)
May 16, 2011 2.788 2.895 2.647 2.812 19,731 -0.02(-0.59%)
May 13, 2011 2.929 3.045 2.829 2.829 16,513 -0.19(-6.32%)
May 12, 2011 3.194 3.194 2.912 3.020 3,788 -0.02(-0.82%)
May 11, 2011 3.070 3.095 2.871 3.045 14,627 -0.07(-2.13%)
May 10, 2011 3.012 3.119 2.987 3.111 4,360 -0.01(-0.27%)
May 06, 2011 2.995 3.119 3.119 3.119 19,285 +0.11(+3.58%)
May 05, 2011 2.929 3.128 2.895 3.012 23,004 -0.03(-1.09%)
May 04, 2011 3.037 3.081 2.945 3.045 7,933 -0.18(-5.66%)
May 03, 2011 3.103 3.236 2.995 3.227 36,396 +0.07(+2.37%)
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.