Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sapiens Intl Cp NV (NQ: SPNS )

34.04 -0.19 (-0.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	3.070	3.070	2.779	2.937	20,830	-0.11(-3.54%)
Nov 29, 2011	3.136	3.136	3.003	3.045	1,345	+0.03(+1.10%)
Nov 28, 2011	2.763	3.128	2.754	3.012	19,375	-0.09(-2.94%)
Nov 25, 2011	2.912	3.103	2.638	3.103	11,970	-0.05(-1.58%)
Nov 23, 2011	3.153	3.153	3.153	3.153	2,410	+0.19(+6.59%)
Nov 22, 2011	2.929	3.003	2.929	2.958	1,687	-0.19(-6.18%)
Nov 21, 2011	3.128	3.153	2.929	3.153	5,665	-0.01(-0.26%)
Nov 18, 2011	2.920	3.310	2.920	3.161	34,736	+0.01(+0.26%)
Nov 17, 2011	3.219	3.219	3.095	3.153	6,123	-0.15(-4.52%)
Nov 16, 2011	2.912	3.302	2.763	3.302	23,064	+0.07(+2.05%)
Nov 15, 2011	2.962	3.236	2.962	3.236	5,970	+0.00(+0.00%)
Nov 14, 2011	3.281	3.302	3.236	3.236	2,699	+0.00(+0.00%)
Nov 10, 2011	3.302	3.236	3.236	3.236	1,566	+0.00(+0.00%)
Nov 09, 2011	3.319	3.319	3.169	3.236	6,870	-0.25(-7.14%)
Nov 08, 2011	2.829	3.485	2.829	3.485	4,791	+0.27(+8.53%)
Nov 04, 2011	3.070	3.211	3.211	3.211	964	+0.10(+3.20%)
Nov 03, 2011	2.945	3.111	2.929	3.111	2,169	+0.21(+7.14%)
Nov 02, 2011	3.043	3.102	2.904	2.904	922	+0.04(+1.45%)
Nov 01, 2011	2.862	2.945	2.862	2.862	1,687	-0.09(-3.14%)
Oct 31, 2011	2.955	2.955	2.955	2.955	482	-0.07(-2.41%)
Oct 28, 2011	3.020	3.028	2.954	3.028	3,374	+0.00(+0.00%)
Oct 27, 2011	3.003	3.053	2.954	3.028	12,505	+0.07(+2.53%)
Oct 26, 2011	2.904	2.954	2.904	2.954	6,870	+0.01(+0.28%)
Oct 25, 2011	2.804	2.945	2.804	2.945	1,566	+0.21(+7.58%)
Oct 24, 2011	2.705	2.738	2.705	2.738	241	+0.17(+6.45%)
Oct 20, 2011	2.572	2.572	2.572	2.572	0	-0.07(-2.82%)
Oct 19, 2011	2.655	2.671	2.547	2.647	2,531	+0.03(+1.27%)
Oct 18, 2011	2.580	2.663	2.530	2.613	11,209	+0.07(+2.94%)
Oct 17, 2011	2.879	2.929	2.481	2.539	23,883	-0.05(-1.92%)
Oct 14, 2011	2.539	2.588	2.522	2.588	361	+0.07(+2.63%)
Oct 13, 2011	2.497	2.572	2.497	2.522	482	-0.02(-0.65%)
Oct 12, 2011	2.497	2.572	2.456	2.539	2,469	+0.00(+0.00%)
Oct 11, 2011	2.364	2.663	2.364	2.539	6,853	+0.17(+7.37%)
Oct 10, 2011	2.364	2.364	2.364	2.364	760	-0.05(-2.06%)
Oct 07, 2011	2.414	2.414	2.414	2.414	301	+0.13(+5.82%)
Oct 06, 2011	2.373	2.373	2.282	2.282	2,290	+0.00(+0.00%)
Oct 05, 2011	2.282	2.282	2.282	2.282	723	+0.00(+0.00%)
Oct 03, 2011	2.282	2.282	2.282	2.282	0	-0.16(-6.46%)
Sep 30, 2011	2.447	2.472	2.439	2.439	1,036	-0.04(-1.67%)
Sep 29, 2011	2.447	2.530	2.423	2.481	2,892	-0.01(-0.33%)
Sep 27, 2011	2.414	2.489	2.489	2.489	3,495	+0.07(+3.09%)
Sep 26, 2011	2.522	2.522	2.406	2.414	1,808	-0.27(-9.91%)
Sep 23, 2011	2.588	2.688	2.439	2.680	3,770	+0.27(+11.00%)
Sep 22, 2011	2.738	2.738	2.215	2.414	23,780	-0.32(-11.82%)
Sep 21, 2011	2.730	2.738	2.663	2.738	3,305	+0.02(+0.61%)
Sep 20, 2011	2.721	2.738	2.622	2.721	10,979	+0.13(+5.13%)
Sep 19, 2011	2.588	2.588	2.588	2.588	120	-0.01(-0.32%)
Sep 16, 2011	2.630	2.763	2.597	2.597	964	-0.09(-3.40%)
Sep 15, 2011	2.663	2.730	2.663	2.688	1,874	+0.05(+1.89%)
Sep 14, 2011	2.754	2.804	2.630	2.638	7,955	-0.27(-9.14%)
Sep 13, 2011	2.680	2.904	2.630	2.904	14,042	+0.17(+6.06%)
Sep 12, 2011	2.738	2.738	2.497	2.738	21,268	-0.27(-9.09%)
Sep 09, 2011	3.028	3.028	2.945	3.012	421	-0.06(-1.89%)
Sep 08, 2011	3.003	3.070	3.003	3.070	2,772	+0.10(+3.50%)
Sep 07, 2011	2.829	3.037	2.829	2.966	15,114	-0.07(-2.32%)
Sep 06, 2011	3.078	3.128	3.007	3.037	2,772	-0.15(-4.69%)
Sep 02, 2011	3.211	3.319	3.128	3.186	5,182	-0.07(-2.04%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sapiens Intl Cp NV (NQ: SPNS )

Historical Prices