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 +0.64 (+1.91%)
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 (%)
Aug 31, 2011 3.261 3.302 3.236 3.252 4,767 -0.07(-2.00%)
Aug 30, 2011 3.327 3.443 3.269 3.319 7,894 -0.13(-3.85%)
Aug 29, 2011 3.335 3.460 3.285 3.451 17,219 +0.05(+1.46%)
Aug 25, 2011 3.219 3.402 3.402 3.402 13,620 +0.16(+4.86%)
Aug 24, 2011 3.244 3.244 3.128 3.244 1,623 +0.02(+0.51%)
Aug 23, 2011 3.244 3.244 3.213 3.227 1,928 -0.02(-0.51%)
Aug 22, 2011 3.319 3.319 3.231 3.244 9,642 -0.16(-4.63%)
Aug 19, 2011 3.352 3.410 2.829 3.402 67,302 -0.08(-2.38%)
Aug 18, 2011 3.559 3.559 3.285 3.485 11,227 -0.07(-2.10%)
Aug 17, 2011 3.194 3.626 3.153 3.559 41,896 +0.41(+12.89%)
Aug 16, 2011 3.078 3.236 3.078 3.153 7,593 -0.07(-2.31%)
Aug 15, 2011 3.136 3.227 3.111 3.227 27,975 +0.03(+1.04%)
Aug 12, 2011 3.194 3.269 3.111 3.194 14,997 +0.05(+1.45%)
Aug 11, 2011 3.144 3.269 2.920 3.149 44,791 -0.10(-2.94%)
Aug 10, 2011 3.153 3.269 3.028 3.244 36,256 +0.08(+2.62%)
Aug 09, 2011 3.153 3.202 3.065 3.161 35,726 +0.13(+4.38%)
Aug 08, 2011 2.995 3.161 2.937 3.028 23,326 +0.02(+0.55%)
Aug 05, 2011 3.086 3.153 2.929 3.012 18,140 -0.02(-0.55%)
Aug 04, 2011 3.003 3.136 2.937 3.028 17,501 -0.08(-2.67%)
Aug 03, 2011 3.053 3.153 3.020 3.111 17,708 -0.04(-1.32%)
Aug 02, 2011 3.136 3.153 3.136 3.153 14,464 +0.02(+0.80%)
Aug 01, 2011 3.070 3.153 3.070 3.128 15,669 +0.06(+1.89%)
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%)
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.