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 (%)
Nov 30, 2010 2.074 2.157 2.074 2.074 4,791 +0.03(+1.63%)
Nov 29, 2010 2.041 2.041 2.041 2.041 183 +0.04(+2.07%)
Nov 26, 2010 1.999 1.999 1.999 1.999 10,126 +0.00(+0.00%)
Nov 24, 2010 1.991 1.999 1.999 1.999 15,065 -0.13(-6.23%)
Nov 23, 2010 2.140 2.140 2.091 2.132 2,875 -0.01(-0.39%)
Nov 22, 2010 2.091 2.157 2.091 2.140 12,766 +0.07(+3.61%)
Nov 19, 2010 2.066 2.107 2.066 2.066 8,692 -0.02(-1.19%)
Nov 18, 2010 2.066 2.091 2.066 2.091 5,526 -0.02(-1.18%)
Nov 17, 2010 2.116 2.116 2.116 2.116 1,296 +0.00(+0.00%)
Nov 16, 2010 2.124 2.124 2.116 2.116 10,544 +0.00(+0.00%)
Nov 12, 2010 2.116 2.116 2.116 2.116 0 -0.08(-3.77%)
Nov 11, 2010 2.074 2.199 2.074 2.199 14,147 +0.11(+5.16%)
Nov 09, 2010 2.091 2.091 2.091 2.091 120 +0.03(+1.61%)
Nov 08, 2010 2.074 2.074 2.058 2.058 8,196 -0.02(-0.80%)
Nov 05, 2010 2.024 2.074 2.024 2.074 843 +0.03(+1.63%)
Nov 04, 2010 2.033 2.041 2.033 2.041 8,437 -0.03(-1.60%)
Nov 03, 2010 2.074 2.082 2.074 2.074 51,262 +0.00(+0.00%)
Nov 02, 2010 2.033 2.082 2.033 2.074 76,900 -0.01(-0.40%)
Oct 28, 2010 2.074 2.082 2.082 2.082 23,142 +0.03(+1.62%)
Oct 27, 2010 2.074 2.082 2.049 2.049 14,825 +0.03(+1.73%)
Oct 25, 2010 2.033 2.074 1.999 2.014 2,868 -0.04(-2.10%)
Oct 22, 2010 1.975 2.074 1.975 2.058 11,438 -0.02(-0.80%)
Oct 21, 2010 2.049 2.074 2.049 2.074 843 +0.04(+2.04%)
Oct 20, 2010 1.999 2.033 1.975 2.033 2,793 +0.00(+0.00%)
Oct 19, 2010 2.033 2.041 2.033 2.033 5,041 -0.02(-1.21%)
Oct 18, 2010 1.950 2.058 1.950 2.058 8,553 +0.07(+3.77%)
Oct 15, 2010 1.983 1.983 1.983 1.983 723 +0.07(+3.91%)
Oct 14, 2010 1.900 1.966 1.900 1.908 12,800 -0.06(-2.96%)
Oct 13, 2010 1.875 1.966 1.867 1.966 30,110 +0.09(+4.87%)
Oct 12, 2010 1.900 1.900 1.850 1.875 27,750 -0.07(-3.83%)
Oct 11, 2010 2.058 2.058 1.834 1.950 45,331 -0.11(-5.24%)
Oct 08, 2010 1.991 2.058 1.991 2.058 7,407 -0.02(-0.80%)
Oct 07, 2010 2.074 2.074 2.074 2.074 2,410 -0.07(-3.10%)
Oct 06, 2010 2.182 2.199 1.966 2.140 42,142 -0.20(-8.51%)
Oct 05, 2010 2.323 2.406 2.315 2.340 3,218 +0.02(+0.71%)
Oct 04, 2010 2.248 2.323 2.248 2.323 361 +0.08(+3.71%)
Oct 01, 2010 2.257 2.257 2.207 2.240 1,128 -0.08(-3.57%)
Sep 30, 2010 2.323 2.331 2.323 2.323 2,115 +0.00(+0.00%)
Sep 29, 2010 2.398 2.398 2.282 2.323 7,111 -0.04(-1.75%)
Sep 28, 2010 2.298 2.364 2.282 2.364 11,943 +0.12(+5.17%)
Sep 27, 2010 2.082 2.406 2.082 2.248 14,424 +0.13(+6.27%)
Sep 24, 2010 2.124 2.282 2.116 2.116 5,411 -0.00(-0.20%)
Sep 23, 2010 2.257 2.282 2.058 2.120 9,722 -0.14(-6.07%)
Sep 22, 2010 2.033 2.257 2.024 2.257 6,630 +0.23(+11.48%)
Sep 21, 2010 1.999 2.024 1.991 2.024 2,376 +0.08(+4.27%)
Sep 20, 2010 1.883 1.983 1.883 1.941 1,703 +0.09(+4.93%)
Sep 17, 2010 2.199 2.199 1.850 1.850 15,017 +0.07(+3.72%)
Sep 15, 2010 1.867 1.867 1.742 1.784 5,026 -0.04(-2.27%)
Sep 14, 2010 1.775 1.825 1.775 1.825 6,554 +0.08(+4.76%)
Sep 13, 2010 1.659 1.775 1.659 1.742 24,591 +0.04(+2.44%)
Sep 10, 2010 1.742 1.742 1.601 1.701 21,561 -0.17(-8.89%)
Sep 08, 2010 1.867 1.867 1.867 1.867 602 +0.03(+1.58%)
Sep 07, 2010 1.842 1.991 1.825 1.838 2,308 +0.01(+0.68%)
Sep 03, 2010 1.759 1.825 1.701 1.825 2,049 +0.09(+5.26%)
Sep 02, 2010 1.701 1.734 1.676 1.734 13,506 +0.05(+2.96%)
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.