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, 2012 3.119 3.119 2.995 3.078 16,032 -0.03(-1.07%)
Nov 29, 2012 2.995 3.111 2.962 3.111 390,735 +0.22(+7.45%)
Nov 28, 2012 2.962 2.962 2.862 2.895 87,636 -0.08(-2.79%)
Nov 27, 2012 2.987 3.028 2.929 2.978 43,794 -0.02(-0.55%)
Nov 26, 2012 3.012 3.028 2.904 2.995 68,877 -0.03(-1.10%)
Nov 23, 2012 3.003 3.061 2.937 3.028 13,821 +0.02(+0.69%)
Nov 21, 2012 3.070 3.070 2.929 3.007 20,495 +0.02(+0.69%)
Nov 20, 2012 2.912 3.012 2.887 2.987 42,361 +0.08(+2.86%)
Nov 19, 2012 2.937 2.995 2.871 2.904 133,226 +0.03(+1.16%)
Nov 16, 2012 2.920 2.920 2.837 2.871 146,241 -0.10(-3.35%)
Nov 15, 2012 2.912 3.061 2.912 2.970 17,985 +0.17(+5.92%)
Nov 14, 2012 2.738 2.821 2.730 2.804 17,668 -0.14(-4.79%)
Nov 13, 2012 2.962 3.061 2.937 2.945 36,947 +0.25(+9.23%)
Nov 12, 2012 2.680 2.746 2.680 2.696 5,085 +0.04(+1.56%)
Nov 09, 2012 2.663 2.738 2.622 2.655 13,769 +0.00(+0.00%)
Nov 08, 2012 2.804 2.812 2.655 2.655 23,183 -0.10(-3.61%)
Nov 07, 2012 2.912 2.912 2.746 2.754 20,159 -0.19(-6.48%)
Nov 06, 2012 2.879 2.954 2.879 2.945 5,211 +0.06(+2.01%)
Nov 05, 2012 2.779 2.937 2.779 2.887 11,085 +0.06(+2.05%)
Nov 02, 2012 2.904 2.929 2.804 2.829 15,892 -0.08(-2.85%)
Nov 01, 2012 2.904 2.962 2.829 2.912 41,916 +0.05(+1.74%)
Oct 31, 2012 2.738 2.862 2.738 2.862 13,535 +0.13(+4.86%)
Oct 26, 2012 2.713 2.730 2.730 2.730 9,883 +0.01(+0.30%)
Oct 25, 2012 2.721 2.730 2.671 2.721 3,914 +0.03(+1.23%)
Oct 24, 2012 2.779 2.779 2.688 2.688 38,763 -0.07(-2.70%)
Oct 23, 2012 2.721 2.804 2.705 2.763 9,682 -0.01(-0.30%)
Oct 19, 2012 2.788 2.854 2.771 2.771 31,238 -0.03(-1.18%)
Oct 18, 2012 2.879 2.895 2.796 2.804 13,328 -0.07(-2.31%)
Oct 17, 2012 2.804 2.879 2.804 2.871 6,585 +0.05(+1.76%)
Oct 16, 2012 2.862 2.887 2.779 2.821 178,800 +0.00(+0.00%)
Oct 15, 2012 2.812 2.887 2.804 2.821 123,079 +0.02(+0.59%)
Oct 12, 2012 2.788 2.887 2.763 2.804 31,609 +0.01(+0.30%)
Oct 11, 2012 2.821 2.862 2.779 2.796 4,814 -0.01(-0.30%)
Oct 10, 2012 2.995 3.028 2.779 2.804 96,053 -0.20(-6.63%)
Oct 09, 2012 2.954 3.020 2.954 3.003 16,834 +0.07(+2.26%)
Oct 08, 2012 2.970 3.012 2.904 2.937 42,960 -0.05(-1.67%)
Oct 05, 2012 3.061 3.144 2.945 2.987 40,399 -0.07(-2.17%)
Oct 04, 2012 3.061 3.140 3.028 3.053 29,922 +0.04(+1.38%)
Oct 03, 2012 3.153 3.153 3.012 3.012 7,888 -0.05(-1.63%)
Oct 02, 2012 3.061 3.153 3.012 3.061 20,482 +0.00(+0.00%)
Oct 01, 2012 2.995 3.103 2.995 3.061 26,818 +0.04(+1.37%)
Sep 28, 2012 3.053 3.095 2.995 3.020 25,811 -0.05(-1.62%)
Sep 27, 2012 3.103 3.161 2.995 3.070 47,233 -0.03(-1.07%)
Sep 26, 2012 3.153 3.261 3.061 3.103 46,234 -0.03(-1.06%)
Sep 25, 2012 3.119 3.169 3.037 3.136 38,399 +0.07(+2.16%)
Sep 24, 2012 3.095 3.111 3.048 3.070 19,853 -0.04(-1.33%)
Sep 21, 2012 3.119 3.186 2.995 3.111 38,951 +0.07(+2.46%)
Sep 20, 2012 3.095 3.202 3.020 3.037 15,368 -0.06(-1.88%)
Sep 19, 2012 3.020 3.219 3.020 3.095 151,109 +0.04(+1.36%)
Sep 18, 2012 3.119 3.144 3.028 3.053 102,929 -0.03(-1.08%)
Sep 17, 2012 3.012 3.119 2.978 3.086 29,345 +0.06(+1.92%)
Sep 14, 2012 2.995 3.070 2.978 3.028 34,994 -0.08(-2.67%)
Sep 13, 2012 2.970 3.128 2.970 3.111 62,527 +0.08(+2.74%)
Sep 12, 2012 3.070 3.070 2.920 3.028 39,996 +0.00(+0.00%)
Sep 11, 2012 3.053 3.070 2.920 3.028 28,101 -0.04(-1.35%)
Sep 10, 2012 3.119 3.161 2.962 3.070 37,067 -0.02(-0.54%)
Sep 07, 2012 3.202 3.202 3.053 3.086 28,298 -0.10(-3.13%)
Sep 06, 2012 2.978 3.277 2.978 3.186 49,546 +0.20(+6.67%)
Sep 05, 2012 3.053 3.053 2.904 2.987 19,253 -0.11(-3.49%)
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.