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 (%)
Feb 28, 2013 4.188 4.188 4.102 4.136 55,500 -0.06(-1.43%)
Feb 27, 2013 4.265 4.282 4.154 4.196 106,727 -0.03(-0.81%)
Feb 26, 2013 4.171 4.265 4.136 4.231 60,230 +0.15(+3.78%)
Feb 25, 2013 4.231 4.231 4.051 4.077 39,920 -0.12(-2.86%)
Feb 22, 2013 4.196 4.205 4.162 4.196 71,728 +0.02(+0.41%)
Feb 21, 2013 4.171 4.205 4.128 4.179 34,351 +0.02(+0.41%)
Feb 20, 2013 4.239 4.247 4.119 4.162 91,511 -0.03(-0.82%)
Feb 19, 2013 4.128 4.239 4.094 4.196 44,808 +0.10(+2.51%)
Feb 15, 2013 4.051 4.102 3.974 4.094 52,877 +0.08(+1.92%)
Feb 14, 2013 4.025 4.059 3.982 4.017 29,694 -0.03(-0.85%)
Feb 13, 2013 4.068 4.102 3.991 4.051 17,876 -0.01(-0.21%)
Feb 12, 2013 3.957 4.162 3.957 4.059 31,173 +0.01(+0.21%)
Feb 11, 2013 4.222 4.222 3.991 4.051 99,015 -0.15(-3.47%)
Feb 08, 2013 4.171 4.239 4.145 4.196 31,811 +0.03(+0.82%)
Feb 07, 2013 4.179 4.188 4.145 4.162 35,344 -0.01(-0.21%)
Feb 06, 2013 4.179 4.196 4.111 4.171 39,223 +0.02(+0.41%)
Feb 04, 2013 4.205 4.282 4.128 4.154 134,326 -0.12(-2.81%)
Feb 01, 2013 4.308 4.342 4.146 4.273 190,365 -0.01(-0.20%)
Jan 31, 2013 4.282 4.359 4.222 4.282 106,361 +0.01(+0.20%)
Jan 30, 2013 4.214 4.308 4.128 4.273 95,153 +0.09(+2.25%)
Jan 29, 2013 4.282 4.291 4.162 4.179 155,445 -0.13(-2.98%)
Jan 28, 2013 4.102 4.308 4.059 4.308 174,896 +0.21(+5.01%)
Jan 25, 2013 4.111 4.239 3.939 4.102 170,869 +0.12(+3.01%)
Jan 24, 2013 3.791 4.663 3.791 3.982 259,914 +0.16(+4.12%)
Jan 23, 2013 3.816 3.841 3.742 3.825 78,400 +0.01(+0.22%)
Jan 22, 2013 3.816 3.899 3.758 3.816 150,601 -0.02(-0.43%)
Jan 18, 2013 3.543 3.891 3.526 3.833 180,222 +0.29(+8.20%)
Jan 17, 2013 3.385 3.609 3.377 3.543 148,400 +0.18(+5.43%)
Jan 16, 2013 3.335 3.443 3.327 3.360 359,783 +0.04(+1.25%)
Jan 15, 2013 3.402 3.410 3.303 3.319 194,303 -0.12(-3.61%)
Jan 14, 2013 3.526 3.559 3.428 3.443 98,667 -0.10(-2.81%)
Jan 11, 2013 3.642 3.642 3.426 3.543 73,355 -0.08(-2.29%)
Jan 10, 2013 3.667 3.667 3.584 3.626 27,382 -0.02(-0.68%)
Jan 09, 2013 3.692 3.725 3.601 3.650 104,178 -0.02(-0.45%)
Jan 08, 2013 3.468 3.675 3.468 3.667 75,973 +0.20(+5.74%)
Jan 07, 2013 3.294 3.468 3.261 3.468 358,044 +0.15(+4.50%)
Jan 04, 2013 3.319 3.335 3.294 3.319 70,668 +0.01(+0.25%)
Jan 03, 2013 3.352 3.352 3.294 3.310 80,965 -0.04(-1.24%)
Jan 02, 2013 3.343 3.393 3.310 3.352 185,973 +0.04(+1.25%)
Dec 31, 2012 3.285 3.385 3.285 3.310 114,750 +0.00(+0.00%)
Dec 28, 2012 3.310 3.319 3.285 3.310 25,301 +0.01(+0.25%)
Dec 27, 2012 3.310 3.339 3.302 3.302 114,955 -0.02(-0.50%)
Dec 26, 2012 3.285 3.319 3.277 3.319 41,711 +0.02(+0.76%)
Dec 24, 2012 3.277 3.327 3.252 3.294 98,093 -0.03(-1.00%)
Dec 21, 2012 3.310 3.377 3.277 3.327 240,620 -0.06(-1.72%)
Dec 20, 2012 3.319 3.460 3.294 3.385 420,903 +0.07(+2.00%)
Dec 19, 2012 3.319 3.393 3.285 3.319 435,676 -0.07(-2.20%)
Dec 18, 2012 3.319 3.402 3.277 3.393 1,434,625 +0.08(+2.51%)
Dec 17, 2012 3.319 3.319 3.252 3.310 94,054 +0.02(+0.50%)
Dec 14, 2012 3.219 3.302 3.219 3.294 42,149 +0.06(+1.79%)
Dec 13, 2012 3.236 3.319 3.169 3.236 223,447 -0.03(-1.02%)
Dec 12, 2012 3.319 3.319 3.236 3.269 113,065 -0.05(-1.50%)
Dec 11, 2012 3.319 3.319 3.202 3.319 104,712 +0.04(+1.27%)
Dec 10, 2012 3.194 3.335 3.194 3.277 463,779 +0.06(+1.80%)
Dec 07, 2012 3.227 3.244 3.169 3.219 28,242 +0.01(+0.26%)
Dec 06, 2012 3.227 3.227 3.136 3.211 39,173 +0.01(+0.26%)
Dec 05, 2012 3.202 3.252 3.061 3.202 179,742 +0.00(+0.00%)
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.