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 UNCHANGED

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 (%)
Aug 31, 2011	3.261	3.302	3.236	3.252	4,767	-0.07(-2.00%)
Aug 30, 2011	3.327	3.443	3.269	3.319	7,894	-0.13(-3.85%)
Aug 29, 2011	3.335	3.460	3.285	3.451	17,219	+0.05(+1.46%)
Aug 25, 2011	3.219	3.402	3.402	3.402	13,620	+0.16(+4.86%)
Aug 24, 2011	3.244	3.244	3.128	3.244	1,623	+0.02(+0.51%)
Aug 23, 2011	3.244	3.244	3.213	3.227	1,928	-0.02(-0.51%)
Aug 22, 2011	3.319	3.319	3.231	3.244	9,642	-0.16(-4.63%)
Aug 19, 2011	3.352	3.410	2.829	3.402	67,302	-0.08(-2.38%)
Aug 18, 2011	3.559	3.559	3.285	3.485	11,227	-0.07(-2.10%)
Aug 17, 2011	3.194	3.626	3.153	3.559	41,896	+0.41(+12.89%)
Aug 16, 2011	3.078	3.236	3.078	3.153	7,593	-0.07(-2.31%)
Aug 15, 2011	3.136	3.227	3.111	3.227	27,975	+0.03(+1.04%)
Aug 12, 2011	3.194	3.269	3.111	3.194	14,997	+0.05(+1.45%)
Aug 11, 2011	3.144	3.269	2.920	3.149	44,791	-0.10(-2.94%)
Aug 10, 2011	3.153	3.269	3.028	3.244	36,256	+0.08(+2.62%)
Aug 09, 2011	3.153	3.202	3.065	3.161	35,726	+0.13(+4.38%)
Aug 08, 2011	2.995	3.161	2.937	3.028	23,326	+0.02(+0.55%)
Aug 05, 2011	3.086	3.153	2.929	3.012	18,140	-0.02(-0.55%)
Aug 04, 2011	3.003	3.136	2.937	3.028	17,501	-0.08(-2.67%)
Aug 03, 2011	3.053	3.153	3.020	3.111	17,708	-0.04(-1.32%)
Aug 02, 2011	3.136	3.153	3.136	3.153	14,464	+0.02(+0.80%)
Aug 01, 2011	3.070	3.153	3.070	3.128	15,669	+0.06(+1.89%)
Jul 29, 2011	2.962	3.211	2.962	3.070	6,147	-0.12(-3.90%)
Jul 28, 2011	3.153	3.194	3.119	3.194	1,149	+0.01(+0.26%)
Jul 27, 2011	3.111	3.194	3.111	3.186	7,955	+0.03(+1.05%)
Jul 26, 2011	3.211	3.211	3.103	3.153	6,207	-0.02(-0.78%)
Jul 25, 2011	3.095	3.178	2.862	3.178	14,970	+0.02(+0.79%)
Jul 22, 2011	3.153	3.186	3.153	3.153	1,212	-0.03(-1.04%)
Jul 21, 2011	3.070	3.210	3.020	3.186	22,806	+0.20(+6.67%)
Jul 18, 2011	2.954	2.987	2.987	2.987	964	+0.00(+0.00%)
Jul 15, 2011	2.887	2.987	2.879	2.987	632	-0.03(-1.10%)
Jul 14, 2011	3.028	3.028	3.020	3.020	241	+0.01(+0.28%)
Jul 13, 2011	3.045	3.045	3.012	3.012	361	-0.07(-2.42%)
Jul 12, 2011	2.987	3.086	2.987	3.086	6,629	+0.06(+1.92%)
Jul 11, 2011	2.970	3.028	2.970	3.028	674	+0.01(+0.27%)
Jul 08, 2011	2.929	3.028	2.904	3.020	5,098	-0.01(-0.27%)
Jul 07, 2011	3.012	3.028	2.887	3.028	7,232	+0.09(+3.11%)
Jul 06, 2011	3.028	3.028	2.895	2.937	8,507	-0.06(-1.94%)
Jul 05, 2011	2.978	3.037	2.887	2.995	5,102	-0.01(-0.28%)
Jul 01, 2011	2.945	3.003	2.945	3.003	2,661	+0.05(+1.69%)
Jun 30, 2011	2.879	2.953	2.837	2.953	3,495	-0.00(-0.00%)
Jun 29, 2011	2.911	2.954	2.904	2.954	602	+0.00(+0.00%)
Jun 28, 2011	2.854	2.954	2.846	2.954	15,454	+0.05(+1.71%)
Jun 27, 2011	2.779	2.904	2.779	2.904	21,297	+0.17(+6.06%)
Jun 24, 2011	2.821	2.879	2.738	2.738	3,102	-0.07(-2.65%)
Jun 23, 2011	2.887	2.887	2.804	2.812	3,013	-0.04(-1.45%)
Jun 22, 2011	2.804	2.854	2.804	2.854	1,892	-0.02(-0.86%)
Jun 21, 2011	2.771	2.904	2.771	2.879	3,374	-0.02(-0.86%)
Jun 17, 2011	2.904	2.904	2.904	2.904	0	+0.03(+1.16%)
Jun 16, 2011	2.954	2.954	2.871	2.871	1,566	-0.12(-3.89%)
Jun 15, 2011	2.890	2.987	2.890	2.987	602	-0.04(-1.37%)
Jun 14, 2011	2.933	3.028	2.754	3.028	15,173	+0.08(+2.82%)
Jun 13, 2011	2.879	2.970	2.671	2.945	18,248	+0.02(+0.57%)
Jun 10, 2011	2.904	2.978	2.854	2.929	3,963	-0.06(-1.94%)
Jun 09, 2011	2.987	2.987	2.987	2.987	843	+0.00(+0.00%)
Jun 08, 2011	2.987	2.987	2.987	2.987	843	-0.07(-2.17%)
Jun 07, 2011	2.904	3.053	2.854	3.053	11,207	+0.15(+5.14%)
Jun 06, 2011	3.012	3.070	2.904	2.904	5,104	-0.17(-5.41%)

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