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, 2011 3.070 3.070 2.779 2.937 20,830 -0.11(-3.54%)
Nov 29, 2011 3.136 3.136 3.003 3.045 1,345 +0.03(+1.10%)
Nov 28, 2011 2.763 3.128 2.754 3.012 19,375 -0.09(-2.94%)
Nov 25, 2011 2.912 3.103 2.638 3.103 11,970 -0.05(-1.58%)
Nov 23, 2011 3.153 3.153 3.153 3.153 2,410 +0.19(+6.59%)
Nov 22, 2011 2.929 3.003 2.929 2.958 1,687 -0.19(-6.18%)
Nov 21, 2011 3.128 3.153 2.929 3.153 5,665 -0.01(-0.26%)
Nov 18, 2011 2.920 3.310 2.920 3.161 34,736 +0.01(+0.26%)
Nov 17, 2011 3.219 3.219 3.095 3.153 6,123 -0.15(-4.52%)
Nov 16, 2011 2.912 3.302 2.763 3.302 23,064 +0.07(+2.05%)
Nov 15, 2011 2.962 3.236 2.962 3.236 5,970 +0.00(+0.00%)
Nov 14, 2011 3.281 3.302 3.236 3.236 2,699 +0.00(+0.00%)
Nov 10, 2011 3.302 3.236 3.236 3.236 1,566 +0.00(+0.00%)
Nov 09, 2011 3.319 3.319 3.169 3.236 6,870 -0.25(-7.14%)
Nov 08, 2011 2.829 3.485 2.829 3.485 4,791 +0.27(+8.53%)
Nov 04, 2011 3.070 3.211 3.211 3.211 964 +0.10(+3.20%)
Nov 03, 2011 2.945 3.111 2.929 3.111 2,169 +0.21(+7.14%)
Nov 02, 2011 3.043 3.102 2.904 2.904 922 +0.04(+1.45%)
Nov 01, 2011 2.862 2.945 2.862 2.862 1,687 -0.09(-3.14%)
Oct 31, 2011 2.955 2.955 2.955 2.955 482 -0.07(-2.41%)
Oct 28, 2011 3.020 3.028 2.954 3.028 3,374 +0.00(+0.00%)
Oct 27, 2011 3.003 3.053 2.954 3.028 12,505 +0.07(+2.53%)
Oct 26, 2011 2.904 2.954 2.904 2.954 6,870 +0.01(+0.28%)
Oct 25, 2011 2.804 2.945 2.804 2.945 1,566 +0.21(+7.58%)
Oct 24, 2011 2.705 2.738 2.705 2.738 241 +0.17(+6.45%)
Oct 20, 2011 2.572 2.572 2.572 2.572 0 -0.07(-2.82%)
Oct 19, 2011 2.655 2.671 2.547 2.647 2,531 +0.03(+1.27%)
Oct 18, 2011 2.580 2.663 2.530 2.613 11,209 +0.07(+2.94%)
Oct 17, 2011 2.879 2.929 2.481 2.539 23,883 -0.05(-1.92%)
Oct 14, 2011 2.539 2.588 2.522 2.588 361 +0.07(+2.63%)
Oct 13, 2011 2.497 2.572 2.497 2.522 482 -0.02(-0.65%)
Oct 12, 2011 2.497 2.572 2.456 2.539 2,469 +0.00(+0.00%)
Oct 11, 2011 2.364 2.663 2.364 2.539 6,853 +0.17(+7.37%)
Oct 10, 2011 2.364 2.364 2.364 2.364 760 -0.05(-2.06%)
Oct 07, 2011 2.414 2.414 2.414 2.414 301 +0.13(+5.82%)
Oct 06, 2011 2.373 2.373 2.282 2.282 2,290 +0.00(+0.00%)
Oct 05, 2011 2.282 2.282 2.282 2.282 723 +0.00(+0.00%)
Oct 03, 2011 2.282 2.282 2.282 2.282 0 -0.16(-6.46%)
Sep 30, 2011 2.447 2.472 2.439 2.439 1,036 -0.04(-1.67%)
Sep 29, 2011 2.447 2.530 2.423 2.481 2,892 -0.01(-0.33%)
Sep 27, 2011 2.414 2.489 2.489 2.489 3,495 +0.07(+3.09%)
Sep 26, 2011 2.522 2.522 2.406 2.414 1,808 -0.27(-9.91%)
Sep 23, 2011 2.588 2.688 2.439 2.680 3,770 +0.27(+11.00%)
Sep 22, 2011 2.738 2.738 2.215 2.414 23,780 -0.32(-11.82%)
Sep 21, 2011 2.730 2.738 2.663 2.738 3,305 +0.02(+0.61%)
Sep 20, 2011 2.721 2.738 2.622 2.721 10,979 +0.13(+5.13%)
Sep 19, 2011 2.588 2.588 2.588 2.588 120 -0.01(-0.32%)
Sep 16, 2011 2.630 2.763 2.597 2.597 964 -0.09(-3.40%)
Sep 15, 2011 2.663 2.730 2.663 2.688 1,874 +0.05(+1.89%)
Sep 14, 2011 2.754 2.804 2.630 2.638 7,955 -0.27(-9.14%)
Sep 13, 2011 2.680 2.904 2.630 2.904 14,042 +0.17(+6.06%)
Sep 12, 2011 2.738 2.738 2.497 2.738 21,268 -0.27(-9.09%)
Sep 09, 2011 3.028 3.028 2.945 3.012 421 -0.06(-1.89%)
Sep 08, 2011 3.003 3.070 3.003 3.070 2,772 +0.10(+3.50%)
Sep 07, 2011 2.829 3.037 2.829 2.966 15,114 -0.07(-2.32%)
Sep 06, 2011 3.078 3.128 3.007 3.037 2,772 -0.15(-4.69%)
Sep 02, 2011 3.211 3.319 3.128 3.186 5,182 -0.07(-2.04%)
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.