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 )

34.56 -0.29 (-0.83%)

Streaming Delayed Price Updated: 10:24 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	3.219	3.319	3.202	3.310	15,868	+0.07(+2.31%)
May 30, 2012	3.261	3.261	3.236	3.236	1,681	-0.07(-2.01%)
May 29, 2012	3.144	3.310	3.144	3.302	113,010	+0.14(+4.46%)
May 25, 2012	3.086	3.169	3.086	3.161	841	+0.09(+2.97%)
May 24, 2012	3.186	3.236	3.070	3.070	12,797	-0.12(-3.90%)
May 23, 2012	3.178	3.194	3.053	3.194	2,421	-0.11(-3.27%)
May 22, 2012	3.290	3.327	3.277	3.302	11,648	+0.02(+0.76%)
May 21, 2012	3.012	3.319	3.012	3.277	38,694	+0.30(+10.03%)
May 18, 2012	3.070	3.186	2.978	2.978	2,531	-0.22(-6.75%)
May 17, 2012	3.028	3.194	2.945	3.194	33,915	+0.07(+2.39%)
May 16, 2012	3.169	3.310	3.103	3.119	3,977	+0.02(+0.80%)
May 15, 2012	3.219	3.319	3.078	3.095	46,963	-0.18(-5.57%)
May 14, 2012	3.153	3.277	3.153	3.277	73,262	+0.12(+3.95%)
May 11, 2012	3.144	3.153	3.144	3.153	241	+0.00(+0.00%)
May 10, 2012	3.202	3.236	3.093	3.153	3,616	-0.08(-2.56%)
May 09, 2012	3.136	3.335	3.111	3.236	45,881	-0.04(-1.27%)
May 08, 2012	2.879	3.402	2.862	3.277	95,570	+0.37(+12.86%)
May 02, 2012	2.904	2.904	2.904	2.904	120	-0.02(-0.57%)
May 01, 2012	2.920	2.920	2.920	2.920	241	+0.15(+5.39%)
Apr 30, 2012	2.779	2.779	2.771	2.771	723	+0.00(+0.00%)
Apr 27, 2012	2.829	2.837	2.754	2.771	1,153	-0.17(-5.92%)
Apr 25, 2012	2.954	2.945	2.945	2.945	241	+0.00(+0.00%)
Apr 24, 2012	2.962	2.962	2.945	2.945	482	-0.02(-0.56%)
Apr 23, 2012	2.871	2.970	2.871	2.962	1,241	+0.07(+2.29%)
Apr 20, 2012	2.895	2.895	2.895	2.895	361	-0.02(-0.85%)
Apr 19, 2012	2.763	2.970	2.763	2.920	5,088	+0.16(+5.70%)
Apr 18, 2012	2.804	2.804	2.763	2.763	541	-0.10(-3.48%)
Apr 17, 2012	2.854	2.862	2.854	2.862	1,446	+0.12(+4.23%)
Apr 12, 2012	2.763	2.746	2.746	2.746	3,374	+0.02(+0.91%)
Apr 11, 2012	2.713	2.721	2.696	2.721	723	-0.11(-3.81%)
Apr 10, 2012	2.904	2.904	2.829	2.829	1,871	-0.02(-0.58%)
Apr 09, 2012	2.954	2.954	2.821	2.846	947	-0.14(-4.72%)
Apr 05, 2012	2.987	2.987	2.987	2.987	2,508	+0.01(+0.28%)
Apr 04, 2012	2.804	2.987	2.804	2.978	1,791	+0.11(+3.76%)
Apr 03, 2012	2.854	2.912	2.854	2.871	361	-0.09(-3.08%)
Apr 02, 2012	2.945	2.962	2.904	2.962	1,688	+0.04(+1.42%)
Mar 30, 2012	2.920	2.920	2.920	2.920	120	+0.00(+0.00%)
Mar 29, 2012	2.912	2.920	2.912	2.920	361	+0.02(+0.57%)
Mar 28, 2012	2.912	2.970	2.904	2.904	6,490	-0.08(-2.78%)
Mar 27, 2012	2.904	2.987	2.904	2.987	15,764	+0.17(+5.88%)
Mar 26, 2012	2.796	2.904	2.754	2.821	8,146	-0.02(-0.58%)
Mar 23, 2012	2.588	2.837	2.572	2.837	29,395	+0.24(+9.27%)
Mar 22, 2012	2.572	2.655	2.572	2.597	22,836	+0.07(+2.96%)
Mar 21, 2012	2.738	2.763	2.514	2.522	39,242	-0.27(-9.52%)
Mar 20, 2012	2.779	2.829	2.760	2.788	76,051	+0.02(+0.90%)
Mar 19, 2012	2.812	2.904	2.763	2.763	21,706	-0.14(-4.86%)
Mar 16, 2012	2.987	2.987	2.896	2.904	7,011	-0.12(-4.11%)
Mar 15, 2012	2.929	3.070	2.929	3.028	11,347	-0.08(-2.67%)
Mar 14, 2012	2.904	3.153	2.895	3.111	58,101	+0.05(+1.63%)
Mar 13, 2012	3.070	3.070	2.862	3.061	19,821	-0.13(-4.16%)
Mar 12, 2012	3.319	3.319	3.153	3.194	13,861	-0.17(-4.94%)
Mar 08, 2012	3.360	3.360	3.360	3.360	602	+0.04(+1.25%)
Mar 07, 2012	3.343	3.360	3.277	3.319	8,756	+0.02(+0.76%)
Mar 06, 2012	3.319	3.385	3.169	3.294	10,245	-0.02(-0.75%)
Mar 02, 2012	3.277	3.319	3.319	3.319	964	+0.02(+0.76%)

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