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 -0.56 (-1.53%)
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 (%)
Feb 28, 2011 3.588 3.588 3.358 3.416 25,638 -0.10(-2.81%)
Feb 25, 2011 3.539 3.671 3.392 3.514 12,210 +0.01(+0.23%)
Feb 24, 2011 3.424 3.514 3.424 3.506 3,399 +0.09(+2.65%)
Feb 23, 2011 3.901 3.901 3.317 3.416 35,129 -0.12(-3.26%)
Feb 22, 2011 3.687 3.868 3.498 3.531 25,367 -0.09(-2.50%)
Feb 18, 2011 3.646 3.695 3.564 3.621 44,564 -0.08(-2.22%)
Feb 17, 2011 3.333 3.737 3.136 3.704 339,067 +0.38(+11.38%)
Feb 16, 2011 3.284 3.325 3.226 3.325 28,999 +0.11(+3.32%)
Feb 15, 2011 3.160 3.284 3.160 3.218 61,867 +0.06(+1.82%)
Feb 14, 2011 3.160 3.160 3.062 3.160 22,099 +0.04(+1.32%)
Feb 11, 2011 2.996 3.119 2.971 3.119 12,926 +0.12(+4.12%)
Feb 10, 2011 2.930 3.053 2.881 2.996 5,224 -0.08(-2.67%)
Feb 09, 2011 2.963 3.103 2.930 3.078 26,950 +0.06(+1.90%)
Feb 08, 2011 2.946 3.045 2.930 3.021 24,723 +0.05(+1.66%)
Feb 07, 2011 2.700 3.045 2.667 2.971 66,200 +0.30(+11.08%)
Feb 04, 2011 2.609 2.675 2.601 2.675 8,991 +0.02(+0.62%)
Feb 03, 2011 2.667 2.708 2.642 2.658 109,656 -0.01(-0.31%)
Feb 02, 2011 2.650 2.667 2.560 2.667 2,733 +0.02(+0.62%)
Feb 01, 2011 2.650 2.650 2.535 2.650 11,664 +0.00(+0.00%)
Jan 31, 2011 2.617 2.650 2.543 2.650 46,002 +0.00(+0.00%)
Jan 28, 2011 2.617 2.650 2.535 2.650 20,430 +0.00(+0.00%)
Jan 27, 2011 2.584 2.650 2.584 2.650 11,238 +0.02(+0.94%)
Jan 26, 2011 2.609 2.634 2.584 2.625 63,305 +0.04(+1.59%)
Jan 25, 2011 2.617 2.625 2.584 2.584 16,159 -0.05(-1.88%)
Jan 24, 2011 2.568 2.667 2.560 2.634 103,516 +0.03(+1.27%)
Jan 21, 2011 2.576 2.601 2.494 2.601 184,074 +0.05(+1.94%)
Jan 20, 2011 2.576 2.576 2.494 2.551 186,238 -0.02(-0.64%)
Jan 19, 2011 2.518 2.568 2.486 2.568 28,275 +0.00(+0.00%)
Jan 18, 2011 2.527 2.700 2.527 2.568 136,785 +0.11(+4.35%)
Jan 14, 2011 2.444 2.461 2.444 2.461 5,224 +0.05(+2.05%)
Jan 13, 2011 2.387 2.444 2.387 2.412 27,058 +0.04(+1.74%)
Jan 12, 2011 2.346 2.370 2.346 2.370 7,932 +0.04(+1.77%)
Jan 11, 2011 2.370 2.370 2.181 2.329 27,668 +0.07(+2.91%)
Jan 10, 2011 2.288 2.304 2.263 2.263 34,268 -0.02(-1.08%)
Jan 07, 2011 2.321 2.321 2.263 2.288 11,056 -0.03(-1.42%)
Jan 06, 2011 2.337 2.337 2.263 2.321 41,917 +0.04(+1.80%)
Jan 05, 2011 2.181 2.370 2.082 2.280 66,247 +0.19(+9.06%)
Jan 04, 2011 1.934 2.140 1.934 2.091 20,675 +0.18(+9.48%)
Jan 03, 2011 1.901 1.992 1.901 1.909 16,327 +0.02(+0.87%)
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%)
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.