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

Sapiens Intl Cp NV (NQ: SPNS )

34.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2010 2.348 2.348 2.049 2.099 25,896 -0.33(-13.65%)
Jun 29, 2010 2.315 2.431 2.315 2.431 11,052 -0.06(-2.33%)
Jun 25, 2010 2.489 2.498 2.447 2.489 27,963 +0.00(+0.00%)
Jun 24, 2010 2.472 2.530 2.381 2.489 41,573 +0.02(+0.67%)
Jun 23, 2010 2.489 2.489 2.466 2.472 7,021 -0.02(-0.67%)
Jun 22, 2010 2.489 2.489 2.489 2.489 8,750 +0.00(+0.00%)
Jun 21, 2010 2.489 2.530 2.464 2.489 39,052 +0.02(+1.01%)
Jun 18, 2010 2.447 2.530 2.364 2.464 7,714 -0.01(-0.34%)
Jun 17, 2010 2.506 2.530 2.472 2.472 16,030 -0.07(-2.61%)
Jun 16, 2010 2.572 2.613 2.447 2.539 8,316 +0.01(+0.33%)
Jun 15, 2010 2.530 2.613 2.464 2.530 44,614 +0.05(+2.01%)
Jun 14, 2010 2.323 2.655 2.323 2.481 36,872 +0.16(+6.79%)
Jun 11, 2010 2.223 2.323 2.199 2.323 602 +0.07(+2.94%)
Jun 10, 2010 2.232 2.257 2.232 2.257 3,254 -0.02(-1.09%)
Jun 09, 2010 2.182 2.282 2.174 2.282 4,700 +0.00(+0.00%)
Jun 08, 2010 2.199 2.323 2.126 2.282 33,158 +0.08(+3.77%)
Jun 07, 2010 2.232 2.232 2.198 2.199 23,443 +0.00(+0.00%)
Jun 04, 2010 2.199 2.199 2.074 2.198 4,941 +0.02(+1.14%)
Jun 03, 2010 2.232 2.232 2.174 2.174 7,305 +0.02(+1.16%)
Jun 02, 2010 2.116 2.149 2.074 2.149 39,998 +0.00(+0.00%)
Jun 01, 2010 2.140 2.149 2.140 2.149 2,290 +0.07(+3.19%)
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%)
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.