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

Sapiens Intl Corp NV (NQ: SPNS )

35.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2009 1.235 1.291 1.291 1.291 16,281 +0.06(+4.53%)
Dec 30, 2009 1.095 1.267 1.095 1.235 16,005 +0.11(+9.49%)
Dec 29, 2009 1.218 1.218 1.012 1.128 82,961 -0.15(-11.61%)
Dec 28, 2009 1.284 1.284 1.276 1.276 4,647 -0.05(-3.73%)
Dec 24, 2009 1.350 1.358 1.325 1.325 4,534 -0.03(-2.42%)
Dec 23, 2009 1.358 1.449 1.350 1.358 10,529 -0.04(-2.94%)
Dec 22, 2009 1.366 1.399 1.366 1.399 5,467 -0.01(-0.58%)
Dec 21, 2009 1.374 1.407 1.374 1.407 5,189 +0.02(+1.79%)
Dec 18, 2009 1.424 1.424 1.383 1.383 1,093 +0.01(+0.60%)
Dec 17, 2009 1.374 1.416 1.374 1.374 3,669 -0.08(-5.65%)
Dec 16, 2009 1.342 1.457 1.333 1.457 8,054 +0.12(+9.26%)
Dec 15, 2009 1.333 1.333 1.333 1.333 121 -0.00(-0.17%)
Dec 14, 2009 1.342 1.342 1.333 1.336 1,579 -0.06(-3.98%)
Dec 10, 2009 1.391 1.391 1.391 1.391 0 +0.06(+4.33%)
Dec 09, 2009 1.341 1.358 1.333 1.333 4,884 -0.01(-0.62%)
Dec 08, 2009 1.342 1.342 1.333 1.342 27,449 +0.02(+1.24%)
Dec 07, 2009 1.465 1.465 1.325 1.325 54,707 +0.01(+0.62%)
Dec 04, 2009 1.317 1.416 1.317 1.317 8,694 -0.02(-1.23%)
Dec 03, 2009 1.424 1.424 1.333 1.333 8,022 +0.02(+1.25%)
Dec 02, 2009 1.317 1.317 1.317 1.317 1,931 +0.00(+0.00%)
Dec 01, 2009 1.391 1.391 1.317 1.317 17,173 +0.02(+1.27%)
Nov 30, 2009 1.358 1.506 1.300 1.300 2,187 -0.06(-4.24%)
Nov 27, 2009 1.358 1.366 1.284 1.358 12,247 -0.04(-2.94%)
Nov 25, 2009 1.399 1.416 1.399 1.399 3,645 +0.01(+0.59%)
Nov 24, 2009 1.506 1.506 1.391 1.391 12,862 -0.11(-7.14%)
Nov 23, 2009 1.556 1.556 1.440 1.498 5,484 -0.07(-4.21%)
Nov 20, 2009 1.457 1.605 1.416 1.564 3,118 +0.08(+5.55%)
Nov 19, 2009 1.473 1.481 1.407 1.481 34,552 +0.03(+2.27%)
Nov 18, 2009 1.383 1.473 1.383 1.449 20,074 +0.05(+3.53%)
Nov 17, 2009 1.481 1.481 1.399 1.399 12,271 -0.08(-5.56%)
Nov 16, 2009 1.424 1.547 1.424 1.481 23,122 +0.12(+8.43%)
Nov 13, 2009 1.333 1.374 1.366 1.366 5,273 +0.03(+2.47%)
Nov 12, 2009 1.317 1.432 1.317 1.333 48,684 +0.06(+4.52%)
Nov 11, 2009 1.202 1.276 1.202 1.276 18,079 +0.07(+6.16%)
Nov 10, 2009 1.202 1.202 1.202 1.202 729 +0.01(+0.69%)
Nov 09, 2009 1.062 1.193 1.062 1.193 4,714 +0.16(+15.07%)
Nov 06, 2009 1.037 1.037 1.037 1.037 121 +0.02(+2.11%)
Nov 05, 2009 1.016 1.016 1.016 1.016 243 -0.15(-13.10%)
Nov 04, 2009 1.053 1.169 0.9053 1.169 7,292 +0.03(+2.90%)
Nov 03, 2009 1.053 1.136 1.053 1.136 2,187 +0.08(+7.80%)
Nov 02, 2009 1.062 1.152 1.053 1.054 2,387 +0.00(+0.00%)
Oct 30, 2009 1.054 1.054 1.054 1.054 121 -0.02(-1.54%)
Oct 29, 2009 1.070 1.070 1.070 1.070 1,232 -0.10(-8.44%)
Oct 28, 2009 1.169 1.169 1.029 1.169 7,711 +0.01(+1.21%)
Oct 27, 2009 1.053 1.193 1.053 1.155 10,449 +0.04(+3.93%)
Oct 26, 2009 1.111 1.111 1.111 1.111 4,538 +0.04(+3.85%)
Oct 23, 2009 1.045 1.070 1.045 1.070 22,770 -0.03(-2.98%)
Oct 22, 2009 1.029 1.103 1.029 1.103 10,935 +0.06(+5.51%)
Oct 21, 2009 1.021 1.053 1.021 1.045 14,823 +0.02(+2.42%)
Oct 20, 2009 0.9548 1.021 0.9548 1.021 7,411 -0.01(-0.80%)
Oct 19, 2009 0.8889 1.029 0.8889 1.029 43,187 +0.03(+3.31%)
Oct 16, 2009 0.9630 0.9959 0.9630 0.9959 5,138 +0.05(+5.22%)
Oct 15, 2009 0.9630 0.9630 0.9383 0.9465 1,561 -0.02(-1.71%)
Oct 14, 2009 0.9712 0.9712 0.9630 0.9630 3,137 +0.06(+6.36%)
Oct 13, 2009 0.8806 0.9053 0.8724 0.9053 19,148 +0.00(+0.00%)
Oct 12, 2009 0.9300 0.9794 0.9045 0.9053 6,621 +0.04(+4.09%)
Oct 09, 2009 0.8698 0.8698 0.8698 0.8698 607 -0.04(-4.79%)
Oct 08, 2009 0.9630 0.9630 0.9136 0.9136 2,794 -0.07(-6.72%)
Oct 07, 2009 0.8560 0.9794 0.8477 0.9794 8,926 +0.07(+8.18%)
Oct 06, 2009 0.8313 0.9053 0.8313 0.9053 607 +0.00(+0.00%)
Oct 05, 2009 0.9053 0.9053 0.9053 0.9053 486 +0.00(+0.00%)
Oct 02, 2009 0.9712 0.9712 0.9053 0.9053 11,056 +0.07(+8.91%)
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.