Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sapiens Intl Cp NV (NQ: SPNS )

33.52 -0.10 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 28, 2010 2.074 2.082 2.082 2.082 23,142 +0.03(+1.62%)
Oct 27, 2010 2.074 2.082 2.049 2.049 14,825 +0.03(+1.73%)
Oct 25, 2010 2.033 2.074 1.999 2.014 2,868 -0.04(-2.10%)
Oct 22, 2010 1.975 2.074 1.975 2.058 11,438 -0.02(-0.80%)
Oct 21, 2010 2.049 2.074 2.049 2.074 843 +0.04(+2.04%)
Oct 20, 2010 1.999 2.033 1.975 2.033 2,793 +0.00(+0.00%)
Oct 19, 2010 2.033 2.041 2.033 2.033 5,041 -0.02(-1.21%)
Oct 18, 2010 1.950 2.058 1.950 2.058 8,553 +0.07(+3.77%)
Oct 15, 2010 1.983 1.983 1.983 1.983 723 +0.07(+3.91%)
Oct 14, 2010 1.900 1.966 1.900 1.908 12,800 -0.06(-2.96%)
Oct 13, 2010 1.875 1.966 1.867 1.966 30,110 +0.09(+4.87%)
Oct 12, 2010 1.900 1.900 1.850 1.875 27,750 -0.07(-3.83%)
Oct 11, 2010 2.058 2.058 1.834 1.950 45,331 -0.11(-5.24%)
Oct 08, 2010 1.991 2.058 1.991 2.058 7,407 -0.02(-0.80%)
Oct 07, 2010 2.074 2.074 2.074 2.074 2,410 -0.07(-3.10%)
Oct 06, 2010 2.182 2.199 1.966 2.140 42,142 -0.20(-8.51%)
Oct 05, 2010 2.323 2.406 2.315 2.340 3,218 +0.02(+0.71%)
Oct 04, 2010 2.248 2.323 2.248 2.323 361 +0.08(+3.71%)
Oct 01, 2010 2.257 2.257 2.207 2.240 1,128 -0.08(-3.57%)
Sep 30, 2010 2.323 2.331 2.323 2.323 2,115 +0.00(+0.00%)
Sep 29, 2010 2.398 2.398 2.282 2.323 7,111 -0.04(-1.75%)
Sep 28, 2010 2.298 2.364 2.282 2.364 11,943 +0.12(+5.17%)
Sep 27, 2010 2.082 2.406 2.082 2.248 14,424 +0.13(+6.27%)
Sep 24, 2010 2.124 2.282 2.116 2.116 5,411 -0.00(-0.20%)
Sep 23, 2010 2.257 2.282 2.058 2.120 9,722 -0.14(-6.07%)
Sep 22, 2010 2.033 2.257 2.024 2.257 6,630 +0.23(+11.48%)
Sep 21, 2010 1.999 2.024 1.991 2.024 2,376 +0.08(+4.27%)
Sep 20, 2010 1.883 1.983 1.883 1.941 1,703 +0.09(+4.93%)
Sep 17, 2010 2.199 2.199 1.850 1.850 15,017 +0.07(+3.72%)
Sep 15, 2010 1.867 1.867 1.742 1.784 5,026 -0.04(-2.27%)
Sep 14, 2010 1.775 1.825 1.775 1.825 6,554 +0.08(+4.76%)
Sep 13, 2010 1.659 1.775 1.659 1.742 24,591 +0.04(+2.44%)
Sep 10, 2010 1.742 1.742 1.601 1.701 21,561 -0.17(-8.89%)
Sep 08, 2010 1.867 1.867 1.867 1.867 602 +0.03(+1.58%)
Sep 07, 2010 1.842 1.991 1.825 1.838 2,308 +0.01(+0.68%)
Sep 03, 2010 1.759 1.825 1.701 1.825 2,049 +0.09(+5.26%)
Sep 02, 2010 1.701 1.734 1.676 1.734 13,506 +0.05(+2.96%)
Sep 01, 2010 1.618 1.717 1.618 1.684 8,525 +0.07(+4.10%)
Aug 31, 2010 1.742 1.784 1.394 1.618 98,821 -0.12(-6.70%)
Aug 30, 2010 1.800 1.800 1.717 1.734 8,894 -0.11(-5.86%)
Aug 27, 2010 1.950 1.950 1.792 1.842 17,288 -0.11(-5.53%)
Aug 26, 2010 1.991 2.008 1.950 1.950 3,133 -0.06(-2.89%)
Aug 25, 2010 2.116 2.116 1.950 2.008 9,512 -0.07(-3.59%)
Aug 24, 2010 2.033 2.082 2.033 2.082 2,683 +0.05(+2.45%)
Aug 23, 2010 2.082 2.157 2.033 2.033 8,377 -0.08(-3.92%)
Aug 20, 2010 2.199 2.199 2.116 2.116 2,333 +0.01(+0.39%)
Aug 19, 2010 2.074 2.107 2.033 2.107 5,032 -0.01(-0.39%)
Aug 18, 2010 2.033 2.240 2.033 2.116 17,394 +0.08(+4.08%)
Aug 17, 2010 2.041 2.290 2.033 2.033 4,589 -0.02(-0.81%)
Aug 16, 2010 2.232 2.232 2.033 2.049 36,419 -0.15(-6.79%)
Aug 13, 2010 2.257 2.298 2.157 2.199 2,163 -0.01(-0.38%)
Aug 12, 2010 2.165 2.298 2.165 2.207 1,125 +0.05(+2.31%)
Aug 11, 2010 2.199 2.322 2.157 2.157 11,884 -0.12(-5.45%)
Aug 10, 2010 2.406 2.406 2.199 2.282 7,738 -0.16(-6.46%)
Aug 09, 2010 2.489 2.489 2.340 2.439 13,047 -0.02(-1.01%)
Aug 06, 2010 2.472 2.472 2.373 2.464 10,733 +0.07(+2.91%)
Aug 05, 2010 2.489 2.489 2.373 2.394 10,173 -0.08(-3.15%)
Aug 04, 2010 2.472 2.472 2.439 2.472 6,027 +0.02(+1.02%)
Aug 03, 2010 2.489 2.489 2.439 2.447 11,748 +0.02(+0.68%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.