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

Sapiens Intl Corp NV (NQ: SPNS )

36.63 -0.21 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2011 3.045 3.045 2.757 2.914 20,997 -0.11(-3.54%)
Nov 29, 2011 3.111 3.111 2.979 3.021 1,355 +0.03(+1.10%)
Nov 28, 2011 2.741 3.103 2.732 2.988 19,531 -0.09(-2.94%)
Nov 25, 2011 2.889 3.078 2.617 3.078 12,066 -0.05(-1.58%)
Nov 23, 2011 3.128 3.128 3.128 3.128 2,430 +0.19(+6.59%)
Nov 22, 2011 2.905 2.979 2.905 2.934 1,701 -0.19(-6.18%)
Nov 21, 2011 3.103 3.128 2.905 3.128 5,710 -0.01(-0.26%)
Nov 18, 2011 2.897 3.284 2.897 3.136 35,015 +0.01(+0.26%)
Nov 17, 2011 3.193 3.193 3.070 3.128 6,172 -0.15(-4.52%)
Nov 16, 2011 2.889 3.276 2.741 3.276 23,249 +0.07(+2.05%)
Nov 15, 2011 2.938 3.210 2.938 3.210 6,017 +0.00(+0.00%)
Nov 14, 2011 3.255 3.276 3.210 3.210 2,721 +0.00(+0.00%)
Nov 10, 2011 3.276 3.210 3.210 3.210 1,579 +0.00(+0.00%)
Nov 09, 2011 3.292 3.292 3.144 3.210 6,925 -0.25(-7.14%)
Nov 08, 2011 2.807 3.457 2.807 3.457 4,829 +0.27(+8.53%)
Nov 04, 2011 3.045 3.185 3.185 3.185 972 +0.10(+3.20%)
Nov 03, 2011 2.922 3.086 2.905 3.086 2,187 +0.21(+7.14%)
Nov 02, 2011 3.019 3.078 2.881 2.881 929 +0.04(+1.45%)
Nov 01, 2011 2.839 2.922 2.839 2.839 1,701 -0.09(-3.14%)
Oct 31, 2011 2.932 2.932 2.932 2.932 486 -0.07(-2.41%)
Oct 28, 2011 2.996 3.004 2.930 3.004 3,402 +0.00(+0.00%)
Oct 27, 2011 2.979 3.029 2.930 3.004 12,605 +0.07(+2.53%)
Oct 26, 2011 2.881 2.930 2.881 2.930 6,925 +0.01(+0.28%)
Oct 25, 2011 2.782 2.922 2.782 2.922 1,579 +0.21(+7.58%)
Oct 24, 2011 2.683 2.716 2.683 2.716 243 +0.16(+6.45%)
Oct 20, 2011 2.551 2.551 2.551 2.551 0 -0.07(-2.82%)
Oct 19, 2011 2.634 2.650 2.527 2.625 2,551 +0.03(+1.27%)
Oct 18, 2011 2.560 2.642 2.510 2.593 11,299 +0.07(+2.94%)
Oct 17, 2011 2.856 2.905 2.461 2.518 24,075 -0.05(-1.92%)
Oct 14, 2011 2.518 2.568 2.502 2.568 364 +0.07(+2.63%)
Oct 13, 2011 2.477 2.551 2.477 2.502 486 -0.02(-0.65%)
Oct 12, 2011 2.477 2.551 2.436 2.518 2,489 +0.00(+0.00%)
Oct 11, 2011 2.346 2.642 2.346 2.518 6,908 +0.17(+7.37%)
Oct 10, 2011 2.346 2.346 2.346 2.346 766 -0.05(-2.06%)
Oct 07, 2011 2.395 2.395 2.395 2.395 303 +0.13(+5.82%)
Oct 06, 2011 2.354 2.354 2.263 2.263 2,308 +0.00(+0.00%)
Oct 05, 2011 2.263 2.263 2.263 2.263 729 +0.00(+0.00%)
Oct 03, 2011 2.263 2.263 2.263 2.263 0 -0.16(-6.46%)
Sep 30, 2011 2.428 2.453 2.420 2.420 1,044 -0.04(-1.67%)
Sep 29, 2011 2.428 2.510 2.403 2.461 2,916 -0.01(-0.33%)
Sep 27, 2011 2.395 2.469 2.469 2.469 3,523 +0.07(+3.09%)
Sep 26, 2011 2.502 2.502 2.387 2.395 1,822 -0.26(-9.91%)
Sep 23, 2011 2.568 2.667 2.420 2.658 3,800 +0.26(+11.00%)
Sep 22, 2011 2.716 2.716 2.198 2.395 23,971 -0.32(-11.82%)
Sep 21, 2011 2.708 2.716 2.642 2.716 3,331 +0.02(+0.61%)
Sep 20, 2011 2.700 2.716 2.601 2.700 11,067 +0.13(+5.13%)
Sep 19, 2011 2.568 2.568 2.568 2.568 121 -0.01(-0.32%)
Sep 16, 2011 2.609 2.741 2.576 2.576 972 -0.09(-3.40%)
Sep 15, 2011 2.642 2.708 2.642 2.667 1,889 +0.05(+1.89%)
Sep 14, 2011 2.732 2.782 2.609 2.617 8,019 -0.26(-9.14%)
Sep 13, 2011 2.658 2.881 2.609 2.881 14,154 +0.16(+6.06%)
Sep 12, 2011 2.716 2.716 2.477 2.716 21,438 -0.27(-9.09%)
Sep 09, 2011 3.004 3.004 2.922 2.988 425 -0.06(-1.89%)
Sep 08, 2011 2.979 3.045 2.979 3.045 2,794 +0.10(+3.50%)
Sep 07, 2011 2.807 3.012 2.807 2.942 15,236 -0.07(-2.32%)
Sep 06, 2011 3.053 3.103 2.984 3.012 2,794 -0.15(-4.69%)
Sep 02, 2011 3.185 3.292 3.103 3.160 5,224 -0.07(-2.04%)
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.