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 (%)
Jun 29, 2012 3.235 3.243 2.889 2.963 104,291 -0.27(-8.40%)
Jun 28, 2012 3.128 3.251 2.889 3.235 141,126 +0.11(+3.42%)
Jun 27, 2012 3.177 3.202 2.988 3.128 32,706 +0.09(+2.98%)
Jun 26, 2012 3.128 3.160 2.972 3.037 26,759 -0.11(-3.40%)
Jun 25, 2012 3.152 3.210 2.996 3.144 29,535 -0.02(-0.78%)
Jun 22, 2012 3.309 3.309 3.053 3.169 1,965,881 -0.13(-3.99%)
Jun 21, 2012 3.292 3.323 3.251 3.300 71,795 +0.01(+0.25%)
Jun 20, 2012 3.284 3.292 3.226 3.292 46,683 +0.04(+1.27%)
Jun 19, 2012 3.202 3.292 3.045 3.251 57,837 -0.01(-0.25%)
Jun 18, 2012 3.267 3.687 3.152 3.259 104,523 +0.01(+0.25%)
Jun 15, 2012 3.284 3.325 3.251 3.251 77,471 +0.00(+0.00%)
Jun 14, 2012 3.251 3.350 3.251 3.251 104,429 +0.00(+0.00%)
Jun 13, 2012 3.235 3.325 3.210 3.251 28,795 -0.04(-1.25%)
Jun 12, 2012 3.333 3.333 3.226 3.292 27,675 -0.02(-0.50%)
Jun 11, 2012 3.128 3.391 3.119 3.309 261,854 +0.21(+6.91%)
Jun 08, 2012 3.095 3.169 3.095 3.095 16,638 -0.02(-0.79%)
Jun 07, 2012 3.136 3.160 3.021 3.119 6,561 +0.06(+1.88%)
Jun 06, 2012 3.128 3.169 3.053 3.062 51,919 +0.01(+0.27%)
Jun 05, 2012 2.996 3.210 2.979 3.053 176,336 +0.05(+1.64%)
Jun 04, 2012 3.366 3.374 3.004 3.004 96,045 -0.17(-5.44%)
Jun 01, 2012 3.218 3.292 3.128 3.177 2,308 -0.11(-3.26%)
May 31, 2012 3.193 3.292 3.177 3.284 15,995 +0.07(+2.31%)
May 30, 2012 3.235 3.235 3.210 3.210 1,694 -0.07(-2.01%)
May 29, 2012 3.119 3.284 3.119 3.276 113,918 +0.14(+4.46%)
May 25, 2012 3.062 3.144 3.062 3.136 848 +0.09(+2.97%)
May 24, 2012 3.160 3.210 3.045 3.045 12,899 -0.12(-3.90%)
May 23, 2012 3.152 3.169 3.029 3.169 2,440 -0.11(-3.27%)
May 22, 2012 3.263 3.300 3.251 3.276 11,741 +0.02(+0.76%)
May 21, 2012 2.988 3.292 2.988 3.251 39,005 +0.30(+10.03%)
May 18, 2012 3.045 3.160 2.955 2.955 2,551 -0.21(-6.75%)
May 17, 2012 3.004 3.169 2.922 3.169 34,188 +0.07(+2.39%)
May 16, 2012 3.144 3.284 3.078 3.095 4,009 +0.02(+0.80%)
May 15, 2012 3.193 3.292 3.053 3.070 47,340 -0.18(-5.57%)
May 14, 2012 3.128 3.251 3.128 3.251 73,850 +0.12(+3.95%)
May 11, 2012 3.119 3.128 3.119 3.128 243 +0.00(+0.00%)
May 10, 2012 3.177 3.210 3.068 3.128 3,645 -0.08(-2.56%)
May 09, 2012 3.111 3.309 3.086 3.210 46,249 -0.04(-1.27%)
May 08, 2012 2.856 3.374 2.839 3.251 96,338 +0.37(+12.86%)
May 02, 2012 2.881 2.881 2.881 2.881 121 -0.02(-0.57%)
May 01, 2012 2.897 2.897 2.897 2.897 243 +0.15(+5.39%)
Apr 30, 2012 2.757 2.757 2.749 2.749 729 +0.00(+0.00%)
Apr 27, 2012 2.807 2.815 2.732 2.749 1,162 -0.17(-5.92%)
Apr 25, 2012 2.930 2.922 2.922 2.922 243 +0.00(+0.00%)
Apr 24, 2012 2.938 2.938 2.922 2.922 486 -0.02(-0.56%)
Apr 23, 2012 2.848 2.946 2.848 2.938 1,251 +0.07(+2.29%)
Apr 20, 2012 2.872 2.872 2.872 2.872 364 -0.02(-0.85%)
Apr 19, 2012 2.741 2.946 2.741 2.897 5,129 +0.16(+5.70%)
Apr 18, 2012 2.782 2.782 2.741 2.741 545 -0.10(-3.48%)
Apr 17, 2012 2.831 2.839 2.831 2.839 1,458 +0.12(+4.23%)
Apr 12, 2012 2.741 2.724 2.724 2.724 3,402 +0.02(+0.91%)
Apr 11, 2012 2.691 2.700 2.675 2.700 729 -0.11(-3.81%)
Apr 10, 2012 2.881 2.881 2.807 2.807 1,886 -0.02(-0.58%)
Apr 09, 2012 2.930 2.930 2.798 2.823 955 -0.14(-4.72%)
Apr 05, 2012 2.963 2.963 2.963 2.963 2,528 +0.01(+0.28%)
Apr 04, 2012 2.782 2.963 2.782 2.955 1,805 +0.11(+3.76%)
Apr 03, 2012 2.831 2.889 2.831 2.848 364 -0.09(-3.08%)
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.