Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sapiens Intl Corp NV (NQ: SPNS )

36.10 +0.16 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 2.716 2.839 2.716 2.839 13,644 +0.13(+4.86%)
Oct 26, 2012 2.691 2.708 2.708 2.708 9,963 +0.01(+0.30%)
Oct 25, 2012 2.700 2.708 2.650 2.700 3,946 +0.03(+1.23%)
Oct 24, 2012 2.757 2.757 2.667 2.667 39,074 -0.07(-2.70%)
Oct 23, 2012 2.700 2.782 2.683 2.741 9,760 -0.01(-0.30%)
Oct 19, 2012 2.765 2.831 2.749 2.749 31,489 -0.03(-1.18%)
Oct 18, 2012 2.856 2.872 2.774 2.782 13,435 -0.07(-2.31%)
Oct 17, 2012 2.782 2.856 2.782 2.848 6,638 +0.05(+1.76%)
Oct 16, 2012 2.839 2.864 2.757 2.798 180,236 +0.00(+0.00%)
Oct 15, 2012 2.790 2.864 2.782 2.798 124,067 +0.02(+0.59%)
Oct 12, 2012 2.765 2.864 2.741 2.782 31,863 +0.01(+0.30%)
Oct 11, 2012 2.798 2.839 2.757 2.774 4,852 -0.01(-0.30%)
Oct 10, 2012 2.971 3.004 2.757 2.782 96,824 -0.20(-6.63%)
Oct 09, 2012 2.930 2.996 2.930 2.979 16,970 +0.07(+2.26%)
Oct 08, 2012 2.946 2.988 2.881 2.914 43,305 -0.05(-1.67%)
Oct 05, 2012 3.037 3.119 2.922 2.963 40,723 -0.07(-2.17%)
Oct 04, 2012 3.037 3.115 3.004 3.029 30,162 +0.04(+1.38%)
Oct 03, 2012 3.128 3.128 2.988 2.988 7,952 -0.05(-1.63%)
Oct 02, 2012 3.037 3.128 2.988 3.037 20,646 +0.00(+0.00%)
Oct 01, 2012 2.971 3.078 2.971 3.037 27,034 +0.04(+1.37%)
Sep 28, 2012 3.029 3.070 2.971 2.996 26,018 -0.05(-1.62%)
Sep 27, 2012 3.078 3.136 2.971 3.045 47,612 -0.03(-1.07%)
Sep 26, 2012 3.128 3.235 3.037 3.078 46,605 -0.03(-1.06%)
Sep 25, 2012 3.095 3.144 3.012 3.111 38,707 +0.07(+2.16%)
Sep 24, 2012 3.070 3.086 3.024 3.045 20,012 -0.04(-1.33%)
Sep 21, 2012 3.095 3.160 2.971 3.086 39,264 +0.07(+2.46%)
Sep 20, 2012 3.070 3.177 2.996 3.012 15,491 -0.06(-1.88%)
Sep 19, 2012 2.996 3.193 2.996 3.070 152,322 +0.04(+1.36%)
Sep 18, 2012 3.095 3.119 3.004 3.029 103,756 -0.03(-1.08%)
Sep 17, 2012 2.988 3.095 2.955 3.062 29,580 +0.06(+1.92%)
Sep 14, 2012 2.971 3.045 2.955 3.004 35,275 -0.08(-2.67%)
Sep 13, 2012 2.946 3.103 2.946 3.086 63,030 +0.08(+2.74%)
Sep 12, 2012 3.045 3.045 2.897 3.004 40,317 +0.00(+0.00%)
Sep 11, 2012 3.029 3.045 2.897 3.004 28,326 -0.04(-1.35%)
Sep 10, 2012 3.095 3.136 2.938 3.045 37,365 -0.02(-0.54%)
Sep 07, 2012 3.177 3.177 3.029 3.062 28,526 -0.10(-3.13%)
Sep 06, 2012 2.955 3.251 2.955 3.160 49,944 +0.20(+6.67%)
Sep 05, 2012 3.029 3.029 2.881 2.963 19,408 -0.11(-3.49%)
Sep 04, 2012 3.012 3.070 2.922 3.070 10,040 -0.02(-0.53%)
Aug 31, 2012 2.988 3.086 2.922 3.086 3,864 +0.16(+5.34%)
Aug 30, 2012 3.078 3.078 2.930 2.930 2,529 -0.16(-5.32%)
Aug 29, 2012 3.053 3.095 3.021 3.095 9,247 +0.21(+7.12%)
Aug 27, 2012 2.938 2.938 2.798 2.889 6,821 -0.01(-0.28%)
Aug 24, 2012 2.807 2.905 2.798 2.897 13,932 +0.07(+2.33%)
Aug 23, 2012 2.905 2.905 2.831 2.831 3,056 -0.05(-1.71%)
Aug 22, 2012 2.897 2.937 2.881 2.881 3,726 -0.03(-1.13%)
Aug 21, 2012 3.070 3.070 2.905 2.914 25,949 -0.09(-3.01%)
Aug 20, 2012 3.251 3.251 2.938 3.004 40,463 -0.29(-8.75%)
Aug 17, 2012 3.218 3.292 3.185 3.292 18,632 +0.05(+1.52%)
Aug 16, 2012 3.251 3.292 3.226 3.243 12,446 -0.01(-0.25%)
Aug 15, 2012 3.243 3.292 3.152 3.251 13,967 +0.12(+3.95%)
Aug 14, 2012 3.235 3.350 3.086 3.128 98,133 -0.09(-2.81%)
Aug 13, 2012 3.012 3.251 3.004 3.218 42,444 +0.22(+7.42%)
Aug 10, 2012 2.872 3.037 2.872 2.996 5,371 +0.13(+4.60%)
Aug 09, 2012 2.914 2.922 2.798 2.864 12,316 -0.07(-2.52%)
Aug 08, 2012 2.963 2.963 2.807 2.938 8,955 -0.07(-2.46%)
Aug 07, 2012 3.053 3.086 2.905 3.012 16,689 -0.05(-1.61%)
Aug 06, 2012 2.938 3.103 2.938 3.062 8,196 +0.11(+3.62%)
Aug 03, 2012 2.946 2.963 2.897 2.955 11,157 +0.07(+2.57%)
Aug 02, 2012 3.004 3.004 2.823 2.881 15,689 +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.