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 30, 2012 2.920 2.920 2.920 2.920 120 +0.00(+0.00%)
Mar 29, 2012 2.912 2.920 2.912 2.920 361 +0.02(+0.57%)
Mar 28, 2012 2.912 2.970 2.904 2.904 6,490 -0.08(-2.78%)
Mar 27, 2012 2.904 2.987 2.904 2.987 15,764 +0.17(+5.88%)
Mar 26, 2012 2.796 2.904 2.754 2.821 8,146 -0.02(-0.58%)
Mar 23, 2012 2.588 2.837 2.572 2.837 29,395 +0.24(+9.27%)
Mar 22, 2012 2.572 2.655 2.572 2.597 22,836 +0.07(+2.96%)
Mar 21, 2012 2.738 2.763 2.514 2.522 39,242 -0.27(-9.52%)
Mar 20, 2012 2.779 2.829 2.760 2.788 76,051 +0.02(+0.90%)
Mar 19, 2012 2.812 2.904 2.763 2.763 21,706 -0.14(-4.86%)
Mar 16, 2012 2.987 2.987 2.896 2.904 7,011 -0.12(-4.11%)
Mar 15, 2012 2.929 3.070 2.929 3.028 11,347 -0.08(-2.67%)
Mar 14, 2012 2.904 3.153 2.895 3.111 58,101 +0.05(+1.63%)
Mar 13, 2012 3.070 3.070 2.862 3.061 19,821 -0.13(-4.16%)
Mar 12, 2012 3.319 3.319 3.153 3.194 13,861 -0.17(-4.94%)
Mar 08, 2012 3.360 3.360 3.360 3.360 602 +0.04(+1.25%)
Mar 07, 2012 3.343 3.360 3.277 3.319 8,756 +0.02(+0.76%)
Mar 06, 2012 3.319 3.385 3.169 3.294 10,245 -0.02(-0.75%)
Mar 02, 2012 3.277 3.319 3.319 3.319 964 +0.02(+0.76%)
Mar 01, 2012 3.294 3.294 3.294 3.294 419 -0.02(-0.75%)
Feb 29, 2012 3.319 3.319 3.319 3.319 241 +0.01(+0.25%)
Feb 28, 2012 3.244 3.360 3.244 3.310 5,743 -0.01(-0.25%)
Feb 27, 2012 3.319 3.335 3.318 3.319 5,134 -0.01(-0.25%)
Feb 24, 2012 3.327 3.327 3.327 3.327 120 +0.00(+0.00%)
Feb 23, 2012 3.319 3.352 3.319 3.327 1,084 -0.06(-1.72%)
Feb 22, 2012 3.352 3.385 3.319 3.385 4,870 +0.07(+2.00%)
Feb 21, 2012 3.319 3.327 3.319 3.319 1,084 +0.11(+3.36%)
Feb 17, 2012 3.211 3.211 3.211 3.211 290 -0.10(-3.01%)
Feb 15, 2012 3.294 3.310 3.310 3.310 602 -0.05(-1.48%)
Feb 14, 2012 3.219 3.360 3.202 3.360 1,615 +0.16(+4.92%)
Feb 13, 2012 3.269 3.426 3.162 3.202 2,844 -0.12(-3.50%)
Feb 10, 2012 3.161 3.402 3.161 3.319 8,557 -0.03(-0.99%)
Feb 09, 2012 3.352 3.352 3.352 3.352 361 +0.02(+0.50%)
Feb 08, 2012 3.236 3.402 3.231 3.335 11,920 +0.10(+3.10%)
Feb 06, 2012 3.294 3.235 3.235 3.235 5,062 -0.09(-2.76%)
Feb 03, 2012 3.244 3.460 3.244 3.327 7,414 +0.01(+0.25%)
Feb 02, 2012 3.402 3.518 3.211 3.319 24,632 -0.21(-5.88%)
Jan 31, 2012 3.485 3.526 3.526 3.526 1,808 +0.01(+0.40%)
Jan 30, 2012 3.518 3.518 3.368 3.512 2,229 -0.04(-1.09%)
Jan 27, 2012 3.534 3.567 3.526 3.551 5,912 +0.00(+0.00%)
Jan 26, 2012 3.460 3.567 3.443 3.551 7,152 -0.02(-0.47%)
Jan 25, 2012 3.518 3.567 3.368 3.567 8,965 +0.04(+1.18%)
Jan 24, 2012 3.402 3.543 3.393 3.526 15,330 -0.03(-0.93%)
Jan 23, 2012 3.451 3.559 3.393 3.559 17,403 -0.03(-0.92%)
Jan 20, 2012 3.368 3.592 3.294 3.592 77,360 +0.27(+7.98%)
Jan 19, 2012 3.310 3.327 3.294 3.327 10,823 +0.12(+3.62%)
Jan 18, 2012 3.319 3.319 3.211 3.211 33,339 -0.17(-5.15%)
Jan 17, 2012 3.402 3.402 3.385 3.385 8,823 +0.11(+3.29%)
Jan 13, 2012 3.302 3.302 3.186 3.277 8,075 -0.02(-0.75%)
Jan 12, 2012 3.319 3.319 3.294 3.302 7,473 -0.01(-0.25%)
Jan 11, 2012 3.252 3.310 3.252 3.310 22,140 +0.01(+0.25%)
Jan 10, 2012 3.236 3.302 3.236 3.302 40,843 +0.08(+2.57%)
Jan 09, 2012 3.194 3.252 3.153 3.219 15,711 +0.07(+2.11%)
Jan 06, 2012 3.095 3.153 3.095 3.153 11,696 +0.01(+0.26%)
Jan 05, 2012 3.153 3.153 3.078 3.144 3,182 +0.04(+1.34%)
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.