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 (%)
Jan 27, 2010 1.195 1.195 1.195 1.195 1,205 +0.01(+0.70%)
Jan 26, 2010 1.178 1.186 1.178 1.186 5,182 -0.02(-2.06%)
Jan 25, 2010 1.211 1.211 1.211 1.211 602 +0.07(+5.80%)
Jan 22, 2010 1.211 1.211 1.145 1.145 11,889 -0.08(-6.76%)
Jan 21, 2010 1.203 1.236 1.195 1.228 35,313 +0.02(+2.07%)
Jan 20, 2010 1.203 1.203 1.203 1.203 964 -0.02(-1.36%)
Jan 19, 2010 1.211 1.220 1.211 1.220 12,195 +0.01(+0.69%)
Jan 14, 2010 1.220 1.211 1.211 1.211 2,410 +0.05(+4.29%)
Jan 13, 2010 1.161 1.161 1.161 1.161 723 -0.07(-5.40%)
Jan 12, 2010 1.137 1.261 1.137 1.228 4,363 +0.10(+8.82%)
Jan 11, 2010 1.128 1.137 1.128 1.128 3,567 +0.00(+0.00%)
Jan 08, 2010 1.170 1.170 1.103 1.128 11,240 -0.04(-3.27%)
Jan 07, 2010 1.294 1.294 1.166 1.166 1,087 -0.06(-5.00%)
Jan 06, 2010 1.244 1.244 1.228 1.228 7,239 -0.00(-0.07%)
Jan 05, 2010 1.211 1.229 1.211 1.229 433 +0.00(+0.07%)
Jan 04, 2010 1.228 1.236 1.228 1.228 6,570 -0.07(-5.61%)
Dec 31, 2009 1.244 1.301 1.301 1.301 16,151 +0.06(+4.53%)
Dec 30, 2009 1.103 1.278 1.103 1.244 15,877 +0.11(+9.49%)
Dec 29, 2009 1.228 1.228 1.020 1.137 82,300 -0.15(-11.61%)
Dec 28, 2009 1.294 1.294 1.286 1.286 4,610 -0.05(-3.73%)
Dec 24, 2009 1.361 1.369 1.336 1.336 4,498 -0.03(-2.42%)
Dec 23, 2009 1.369 1.460 1.361 1.369 10,445 -0.04(-2.94%)
Dec 22, 2009 1.377 1.410 1.377 1.410 5,424 -0.01(-0.58%)
Dec 21, 2009 1.386 1.419 1.386 1.419 5,147 +0.02(+1.79%)
Dec 18, 2009 1.435 1.435 1.394 1.394 1,084 +0.01(+0.60%)
Dec 17, 2009 1.386 1.427 1.386 1.386 3,640 -0.08(-5.65%)
Dec 16, 2009 1.352 1.468 1.344 1.468 7,990 +0.12(+9.26%)
Dec 15, 2009 1.344 1.344 1.344 1.344 120 -0.00(-0.17%)
Dec 14, 2009 1.352 1.352 1.344 1.346 1,566 -0.06(-3.98%)
Dec 10, 2009 1.402 1.402 1.402 1.402 0 +0.06(+4.33%)
Dec 09, 2009 1.351 1.369 1.344 1.344 4,845 -0.01(-0.62%)
Dec 08, 2009 1.352 1.352 1.344 1.352 27,230 +0.02(+1.24%)
Dec 07, 2009 1.477 1.477 1.336 1.336 54,271 +0.01(+0.63%)
Dec 04, 2009 1.327 1.427 1.327 1.327 8,625 -0.02(-1.24%)
Dec 03, 2009 1.435 1.435 1.344 1.344 7,958 +0.02(+1.25%)
Dec 02, 2009 1.327 1.327 1.327 1.327 1,916 +0.00(+0.00%)
Dec 01, 2009 1.402 1.402 1.327 1.327 17,036 +0.02(+1.27%)
Nov 30, 2009 1.369 1.518 1.311 1.311 2,169 -0.06(-4.24%)
Nov 27, 2009 1.369 1.377 1.294 1.369 12,149 -0.04(-2.94%)
Nov 25, 2009 1.410 1.427 1.410 1.410 3,616 +0.01(+0.59%)
Nov 24, 2009 1.518 1.518 1.402 1.402 12,759 -0.11(-7.14%)
Nov 23, 2009 1.568 1.568 1.452 1.510 5,440 -0.07(-4.20%)
Nov 20, 2009 1.468 1.618 1.427 1.576 3,094 +0.08(+5.55%)
Nov 19, 2009 1.485 1.493 1.419 1.493 34,277 +0.03(+2.27%)
Nov 18, 2009 1.394 1.485 1.394 1.460 19,914 +0.05(+3.53%)
Nov 17, 2009 1.493 1.493 1.410 1.410 12,173 -0.08(-5.56%)
Nov 16, 2009 1.435 1.560 1.435 1.493 22,938 +0.12(+8.43%)
Nov 13, 2009 1.344 1.386 1.377 1.377 5,231 +0.03(+2.47%)
Nov 12, 2009 1.327 1.444 1.327 1.344 48,296 +0.06(+4.52%)
Nov 11, 2009 1.211 1.286 1.211 1.286 17,935 +0.07(+6.16%)
Nov 10, 2009 1.211 1.211 1.211 1.211 723 +0.01(+0.69%)
Nov 09, 2009 1.070 1.203 1.070 1.203 4,676 +0.16(+15.07%)
Nov 06, 2009 1.045 1.045 1.045 1.045 120 +0.02(+2.12%)
Nov 05, 2009 1.024 1.024 1.024 1.024 241 -0.15(-13.10%)
Nov 04, 2009 1.062 1.178 0.9126 1.178 7,234 +0.03(+2.90%)
Nov 03, 2009 1.062 1.145 1.062 1.145 2,169 +0.08(+7.80%)
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.