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

Sapiens Intl Cp NV (NQ: SPNS )

34.85 +0.06 (+0.17%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 26, 2010 1.195 1.253 1.195 1.253 10,124 -0.01(-0.65%)
Feb 25, 2010 1.195 1.261 1.195 1.261 1,087 -0.00(-0.01%)
Feb 24, 2010 1.178 1.261 1.178 1.261 25,854 +0.03(+2.70%)
Feb 23, 2010 1.261 1.261 1.228 1.228 1,924 -0.07(-5.73%)
Feb 22, 2010 1.303 1.303 1.303 1.303 1,205 +0.06(+4.67%)
Feb 19, 2010 1.211 1.244 1.211 1.244 14,688 +0.00(+0.00%)
Feb 18, 2010 1.178 1.269 1.161 1.244 104,162 +0.01(+0.67%)
Feb 17, 2010 1.203 1.244 1.169 1.236 27,056 -0.01(-0.67%)
Feb 16, 2010 1.178 1.244 1.170 1.244 1,566 +0.07(+6.38%)
Feb 11, 2010 1.211 1.170 1.170 1.170 15,307 -0.04(-3.42%)
Feb 10, 2010 1.153 1.220 1.153 1.211 6,653 +0.06(+5.04%)
Feb 09, 2010 1.203 1.203 1.128 1.153 14,259 -0.03(-2.66%)
Feb 08, 2010 1.203 1.211 1.145 1.185 22,298 +0.04(+3.48%)
Feb 05, 2010 1.137 1.145 1.137 1.145 2,615 +0.00(+0.00%)
Feb 04, 2010 1.145 1.145 1.145 1.145 482 -0.02(-1.43%)
Feb 03, 2010 1.162 1.162 1.161 1.161 482 +0.00(+0.00%)
Feb 02, 2010 1.161 1.161 1.161 1.161 4,821 -0.03(-2.78%)
Jan 27, 2010 1.195 1.195 1.195 1.195 1,205 +0.01(+0.70%)
Jan 26, 2010 1.178 1.186 1.178 1.186 5,182 -0.02(-2.06%)
Jan 25, 2010 1.211 1.211 1.211 1.211 602 +0.07(+5.80%)
Jan 22, 2010 1.211 1.211 1.145 1.145 11,889 -0.08(-6.76%)
Jan 21, 2010 1.203 1.236 1.195 1.228 35,313 +0.02(+2.07%)
Jan 20, 2010 1.203 1.203 1.203 1.203 964 -0.02(-1.36%)
Jan 19, 2010 1.211 1.220 1.211 1.220 12,195 +0.01(+0.69%)
Jan 14, 2010 1.220 1.211 1.211 1.211 2,410 +0.05(+4.29%)
Jan 13, 2010 1.161 1.161 1.161 1.161 723 -0.07(-5.40%)
Jan 12, 2010 1.137 1.261 1.137 1.228 4,363 +0.10(+8.82%)
Jan 11, 2010 1.128 1.137 1.128 1.128 3,567 +0.00(+0.00%)
Jan 08, 2010 1.170 1.170 1.103 1.128 11,240 -0.04(-3.27%)
Jan 07, 2010 1.294 1.294 1.166 1.166 1,087 -0.06(-5.00%)
Jan 06, 2010 1.244 1.244 1.228 1.228 7,239 -0.00(-0.07%)
Jan 05, 2010 1.211 1.229 1.211 1.229 433 +0.00(+0.07%)
Jan 04, 2010 1.228 1.236 1.228 1.228 6,570 -0.07(-5.61%)
Dec 31, 2009 1.244 1.301 1.301 1.301 16,151 +0.06(+4.53%)
Dec 30, 2009 1.103 1.278 1.103 1.244 15,877 +0.11(+9.49%)
Dec 29, 2009 1.228 1.228 1.020 1.137 82,300 -0.15(-11.61%)
Dec 28, 2009 1.294 1.294 1.286 1.286 4,610 -0.05(-3.73%)
Dec 24, 2009 1.361 1.369 1.336 1.336 4,498 -0.03(-2.42%)
Dec 23, 2009 1.369 1.460 1.361 1.369 10,445 -0.04(-2.94%)
Dec 22, 2009 1.377 1.410 1.377 1.410 5,424 -0.01(-0.58%)
Dec 21, 2009 1.386 1.419 1.386 1.419 5,147 +0.02(+1.79%)
Dec 18, 2009 1.435 1.435 1.394 1.394 1,084 +0.01(+0.60%)
Dec 17, 2009 1.386 1.427 1.386 1.386 3,640 -0.08(-5.65%)
Dec 16, 2009 1.352 1.468 1.344 1.468 7,990 +0.12(+9.26%)
Dec 15, 2009 1.344 1.344 1.344 1.344 120 -0.00(-0.17%)
Dec 14, 2009 1.352 1.352 1.344 1.346 1,566 -0.06(-3.98%)
Dec 10, 2009 1.402 1.402 1.402 1.402 0 +0.06(+4.33%)
Dec 09, 2009 1.351 1.369 1.344 1.344 4,845 -0.01(-0.62%)
Dec 08, 2009 1.352 1.352 1.344 1.352 27,230 +0.02(+1.24%)
Dec 07, 2009 1.477 1.477 1.336 1.336 54,271 +0.01(+0.63%)
Dec 04, 2009 1.327 1.427 1.327 1.327 8,625 -0.02(-1.24%)
Dec 03, 2009 1.435 1.435 1.344 1.344 7,958 +0.02(+1.25%)
Dec 02, 2009 1.327 1.327 1.327 1.327 1,916 +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.