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

Sapiens Intl Corp NV (NQ: SPNS )

36.51 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:47 AM 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, 2010 1.918 1.975 1.893 1.893 43,339 -0.04(-2.13%)
Dec 30, 2010 1.934 1.959 1.893 1.934 31,877 +0.00(+0.00%)
Dec 29, 2010 2.025 2.025 1.934 1.934 79,975 +0.06(+3.07%)
Dec 28, 2010 1.860 1.942 1.860 1.877 4,993 +0.01(+0.44%)
Dec 27, 2010 1.909 1.926 1.868 1.868 27,307 -0.12(-5.81%)
Dec 23, 2010 1.885 2.016 1.885 1.984 4,307 +0.06(+2.99%)
Dec 22, 2010 1.877 1.975 1.877 1.926 15,847 +0.04(+2.18%)
Dec 21, 2010 1.951 1.951 1.885 1.885 13,146 -0.09(-4.58%)
Dec 20, 2010 2.000 2.000 1.909 1.975 8,399 -0.02(-1.24%)
Dec 17, 2010 2.058 2.058 1.868 2.000 729 -0.02(-0.82%)
Dec 16, 2010 2.016 2.016 2.016 2.016 6,196 +0.06(+2.94%)
Dec 15, 2010 1.975 1.975 1.959 1.959 10,557 -0.05(-2.46%)
Dec 14, 2010 1.984 2.016 1.983 2.008 7,910 -0.01(-0.41%)
Dec 13, 2010 1.984 2.033 1.984 2.016 45,854 +0.01(+0.41%)
Dec 10, 2010 2.058 2.058 1.992 2.008 7,411 +0.03(+1.67%)
Dec 09, 2010 2.000 2.000 1.975 1.975 9,064 -0.06(-2.83%)
Dec 08, 2010 2.132 2.132 2.033 2.033 6,275 -0.03(-1.59%)
Dec 07, 2010 2.058 2.066 2.058 2.066 5,352 +0.03(+1.62%)
Dec 06, 2010 2.115 2.115 2.033 2.033 2,673 +0.00(+0.00%)
Dec 03, 2010 1.992 2.107 1.992 2.033 7,659 -0.02(-0.80%)
Dec 02, 2010 1.984 2.049 1.984 2.049 1,603 +0.00(+0.00%)
Dec 01, 2010 2.140 2.140 2.049 2.049 3,523 -0.01(-0.40%)
Nov 30, 2010 2.058 2.140 2.058 2.058 4,829 +0.03(+1.63%)
Nov 29, 2010 2.025 2.025 2.025 2.025 184 +0.04(+2.07%)
Nov 26, 2010 1.984 1.984 1.983 1.984 10,207 +0.00(+0.00%)
Nov 24, 2010 1.975 1.984 1.984 1.984 15,186 -0.13(-6.23%)
Nov 23, 2010 2.123 2.123 2.074 2.115 2,899 -0.01(-0.39%)
Nov 22, 2010 2.074 2.140 2.074 2.123 12,869 +0.07(+3.61%)
Nov 19, 2010 2.049 2.091 2.049 2.049 8,762 -0.02(-1.19%)
Nov 18, 2010 2.049 2.074 2.049 2.074 5,570 -0.02(-1.18%)
Nov 17, 2010 2.099 2.099 2.099 2.099 1,307 +0.00(+0.00%)
Nov 16, 2010 2.107 2.107 2.099 2.099 10,628 +0.00(+0.00%)
Nov 12, 2010 2.099 2.099 2.099 2.099 0 -0.08(-3.77%)
Nov 11, 2010 2.058 2.181 2.058 2.181 14,260 +0.11(+5.16%)
Nov 09, 2010 2.074 2.074 2.074 2.074 121 +0.03(+1.61%)
Nov 08, 2010 2.058 2.058 2.041 2.041 8,262 -0.02(-0.80%)
Nov 05, 2010 2.008 2.058 2.008 2.058 850 +0.03(+1.63%)
Nov 04, 2010 2.016 2.025 2.016 2.025 8,505 -0.03(-1.60%)
Nov 03, 2010 2.058 2.066 2.058 2.058 51,674 +0.00(+0.00%)
Nov 02, 2010 2.016 2.066 2.016 2.058 77,517 -0.01(-0.40%)
Oct 28, 2010 2.058 2.066 2.066 2.066 23,328 +0.03(+1.62%)
Oct 27, 2010 2.058 2.066 2.033 2.033 14,944 +0.03(+1.73%)
Oct 25, 2010 2.016 2.058 1.984 1.998 2,891 -0.04(-2.10%)
Oct 22, 2010 1.959 2.058 1.959 2.041 11,530 -0.02(-0.80%)
Oct 21, 2010 2.033 2.058 2.033 2.058 850 +0.04(+2.04%)
Oct 20, 2010 1.984 2.016 1.959 2.016 2,816 +0.00(+0.00%)
Oct 19, 2010 2.016 2.025 2.016 2.016 5,082 -0.02(-1.21%)
Oct 18, 2010 1.934 2.041 1.934 2.041 8,621 +0.07(+3.77%)
Oct 15, 2010 1.967 1.967 1.967 1.967 729 +0.07(+3.91%)
Oct 14, 2010 1.885 1.951 1.885 1.893 12,903 -0.06(-2.96%)
Oct 13, 2010 1.860 1.951 1.852 1.951 30,352 +0.09(+4.87%)
Oct 12, 2010 1.885 1.885 1.835 1.860 27,973 -0.07(-3.83%)
Oct 11, 2010 2.041 2.041 1.819 1.934 45,695 -0.11(-5.24%)
Oct 08, 2010 1.975 2.041 1.975 2.041 7,467 -0.02(-0.80%)
Oct 07, 2010 2.058 2.058 2.058 2.058 2,430 -0.07(-3.10%)
Oct 06, 2010 2.165 2.181 1.951 2.123 42,480 -0.20(-8.51%)
Oct 05, 2010 2.304 2.387 2.296 2.321 3,244 +0.02(+0.71%)
Oct 04, 2010 2.230 2.305 2.230 2.305 364 +0.08(+3.71%)
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.