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 (%)
Mar 28, 2013 4.693 4.693 4.607 4.659 36,423 -0.02(-0.37%)
Mar 27, 2013 4.607 4.702 4.556 4.676 35,207 +0.14(+3.02%)
Mar 26, 2013 4.530 4.565 4.445 4.539 16,159 +0.05(+1.15%)
Mar 25, 2013 4.513 4.625 4.445 4.488 45,140 -0.04(-0.95%)
Mar 22, 2013 4.470 4.539 4.436 4.530 27,900 +0.09(+2.12%)
Mar 21, 2013 4.513 4.513 4.428 4.436 36,713 -0.09(-2.08%)
Mar 20, 2013 4.496 4.530 4.457 4.530 21,917 +0.08(+1.73%)
Mar 19, 2013 4.530 4.573 4.299 4.453 101,693 -0.07(-1.52%)
Mar 18, 2013 4.633 4.633 4.470 4.522 71,886 -0.11(-2.40%)
Mar 15, 2013 4.667 4.693 4.582 4.633 71,693 -0.06(-1.28%)
Mar 14, 2013 4.625 4.745 4.505 4.693 297,164 +0.08(+1.67%)
Mar 13, 2013 4.496 4.710 4.496 4.616 79,019 -0.03(-0.55%)
Mar 12, 2013 4.530 4.770 4.505 4.642 419,968 +0.18(+4.03%)
Mar 11, 2013 4.453 4.581 4.333 4.462 165,130 +0.05(+1.17%)
Mar 08, 2013 4.368 4.419 4.325 4.410 69,540 +0.09(+1.98%)
Mar 07, 2013 4.282 4.333 4.256 4.325 50,431 +0.04(+1.00%)
Mar 06, 2013 4.239 4.291 4.205 4.282 16,893 +0.08(+1.83%)
Mar 05, 2013 4.265 4.470 3.999 4.205 507,363 +0.03(+0.82%)
Mar 04, 2013 4.111 4.196 4.111 4.171 12,042 +0.03(+0.83%)
Mar 01, 2013 4.094 4.145 4.042 4.136 27,785 +0.00(+0.00%)
Feb 28, 2013 4.188 4.188 4.102 4.136 55,500 -0.06(-1.43%)
Feb 27, 2013 4.265 4.282 4.154 4.196 106,727 -0.03(-0.81%)
Feb 26, 2013 4.171 4.265 4.136 4.231 60,230 +0.15(+3.78%)
Feb 25, 2013 4.231 4.231 4.051 4.077 39,920 -0.12(-2.86%)
Feb 22, 2013 4.196 4.205 4.162 4.196 71,728 +0.02(+0.41%)
Feb 21, 2013 4.171 4.205 4.128 4.179 34,351 +0.02(+0.41%)
Feb 20, 2013 4.239 4.247 4.119 4.162 91,511 -0.03(-0.82%)
Feb 19, 2013 4.128 4.239 4.094 4.196 44,808 +0.10(+2.51%)
Feb 15, 2013 4.051 4.102 3.974 4.094 52,877 +0.08(+1.92%)
Feb 14, 2013 4.025 4.059 3.982 4.017 29,694 -0.03(-0.85%)
Feb 13, 2013 4.068 4.102 3.991 4.051 17,876 -0.01(-0.21%)
Feb 12, 2013 3.957 4.162 3.957 4.059 31,173 +0.01(+0.21%)
Feb 11, 2013 4.222 4.222 3.991 4.051 99,015 -0.15(-3.47%)
Feb 08, 2013 4.171 4.239 4.145 4.196 31,811 +0.03(+0.82%)
Feb 07, 2013 4.179 4.188 4.145 4.162 35,344 -0.01(-0.21%)
Feb 06, 2013 4.179 4.196 4.111 4.171 39,223 +0.02(+0.41%)
Feb 04, 2013 4.205 4.282 4.128 4.154 134,326 -0.12(-2.81%)
Feb 01, 2013 4.308 4.342 4.146 4.273 190,365 -0.01(-0.20%)
Jan 31, 2013 4.282 4.359 4.222 4.282 106,361 +0.01(+0.20%)
Jan 30, 2013 4.214 4.308 4.128 4.273 95,153 +0.09(+2.25%)
Jan 29, 2013 4.282 4.291 4.162 4.179 155,445 -0.13(-2.98%)
Jan 28, 2013 4.102 4.308 4.059 4.308 174,896 +0.21(+5.01%)
Jan 25, 2013 4.111 4.239 3.939 4.102 170,869 +0.12(+3.01%)
Jan 24, 2013 3.791 4.663 3.791 3.982 259,914 +0.16(+4.12%)
Jan 23, 2013 3.816 3.841 3.742 3.825 78,400 +0.01(+0.22%)
Jan 22, 2013 3.816 3.899 3.758 3.816 150,601 -0.02(-0.43%)
Jan 18, 2013 3.543 3.891 3.526 3.833 180,222 +0.29(+8.20%)
Jan 17, 2013 3.385 3.609 3.377 3.543 148,400 +0.18(+5.43%)
Jan 16, 2013 3.335 3.443 3.327 3.360 359,783 +0.04(+1.25%)
Jan 15, 2013 3.402 3.410 3.303 3.319 194,303 -0.12(-3.61%)
Jan 14, 2013 3.526 3.559 3.428 3.443 98,667 -0.10(-2.81%)
Jan 11, 2013 3.642 3.642 3.426 3.543 73,355 -0.08(-2.29%)
Jan 10, 2013 3.667 3.667 3.584 3.626 27,382 -0.02(-0.68%)
Jan 09, 2013 3.692 3.725 3.601 3.650 104,178 -0.02(-0.45%)
Jan 08, 2013 3.468 3.675 3.468 3.667 75,973 +0.20(+5.74%)
Jan 07, 2013 3.294 3.468 3.261 3.468 358,044 +0.15(+4.50%)
Jan 04, 2013 3.319 3.335 3.294 3.319 70,668 +0.01(+0.25%)
Jan 03, 2013 3.352 3.352 3.294 3.310 80,965 -0.04(-1.24%)
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.