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 (%)
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%)
Sep 04, 2012 3.037 3.095 2.945 3.095 9,960 -0.02(-0.53%)
Aug 31, 2012 3.012 3.111 2.945 3.111 3,834 +0.16(+5.34%)
Aug 30, 2012 3.103 3.103 2.954 2.954 2,509 -0.17(-5.32%)
Aug 29, 2012 3.078 3.119 3.045 3.119 9,173 +0.21(+7.12%)
Aug 27, 2012 2.962 2.962 2.821 2.912 6,766 -0.01(-0.28%)
Aug 24, 2012 2.829 2.929 2.821 2.920 13,821 +0.07(+2.33%)
Aug 23, 2012 2.929 2.929 2.854 2.854 3,032 -0.05(-1.71%)
Aug 22, 2012 2.920 2.961 2.904 2.904 3,696 -0.03(-1.13%)
Aug 21, 2012 3.095 3.095 2.929 2.937 25,742 -0.09(-3.01%)
Aug 20, 2012 3.277 3.277 2.962 3.028 40,141 -0.29(-8.75%)
Aug 17, 2012 3.244 3.319 3.211 3.319 18,483 +0.05(+1.52%)
Aug 16, 2012 3.277 3.319 3.252 3.269 12,347 -0.01(-0.25%)
Aug 15, 2012 3.269 3.319 3.178 3.277 13,856 +0.12(+3.95%)
Aug 14, 2012 3.261 3.377 3.111 3.153 97,351 -0.09(-2.81%)
Aug 13, 2012 3.037 3.277 3.028 3.244 42,105 +0.22(+7.42%)
Aug 10, 2012 2.895 3.061 2.895 3.020 5,328 +0.13(+4.60%)
Aug 09, 2012 2.937 2.945 2.821 2.887 12,218 -0.07(-2.52%)
Aug 08, 2012 2.987 2.987 2.829 2.962 8,884 -0.07(-2.46%)
Aug 07, 2012 3.078 3.111 2.929 3.037 16,556 -0.05(-1.61%)
Aug 06, 2012 2.962 3.128 2.962 3.086 8,131 +0.11(+3.62%)
Aug 03, 2012 2.970 2.987 2.920 2.978 11,068 +0.07(+2.57%)
Aug 02, 2012 3.028 3.028 2.846 2.904 15,564 +0.07(+2.34%)
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.