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

Sapiens Intl Cp NV (NQ: SPNS )

33.26 -0.90 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 0.8960 0.8960 0.8960 0.8960 1,928 +0.05(+5.87%)
Jan 29, 2009 0.8794 0.8794 0.8213 0.8463 14,102 -0.19(-18.39%)
Jan 28, 2009 0.9458 1.037 0.8296 1.037 3,385 +0.04(+4.17%)
Jan 27, 2009 0.9956 0.9956 0.9956 0.9956 747 -0.03(-3.23%)
Jan 26, 2009 1.161 1.161 1.029 1.029 9,021 -0.20(-16.22%)
Jan 21, 2009 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jan 20, 2009 1.228 1.228 1.228 1.228 2,410 -0.10(-7.50%)
Jan 16, 2009 1.327 1.327 1.327 1.327 482 +0.06(+4.57%)
Jan 15, 2009 1.269 1.269 1.269 1.269 120 +0.01(+0.66%)
Jan 14, 2009 1.427 1.427 1.261 1.261 4,839 -0.17(-11.63%)
Jan 13, 2009 1.427 1.427 1.419 1.427 7,045 -0.07(-4.44%)
Jan 07, 2009 1.493 1.493 1.493 1.493 0 -0.06(-3.74%)
Jan 05, 2009 1.551 1.551 1.551 1.551 0 -0.08(-5.08%)
Jan 02, 2009 1.659 1.659 1.618 1.634 1,687 -0.16(-8.80%)
Dec 31, 2008 1.593 1.792 1.593 1.792 14,572 +0.09(+5.37%)
Dec 30, 2008 1.460 1.701 1.460 1.701 10,968 +0.09(+5.67%)
Dec 29, 2008 1.493 1.610 1.435 1.610 2,736 -0.01(-0.51%)
Dec 26, 2008 1.294 1.626 1.294 1.618 10,118 +0.08(+5.41%)
Dec 24, 2008 1.294 1.535 1.294 1.535 20,562 -0.03(-2.12%)
Dec 22, 2008 1.344 1.568 1.568 1.568 1,687 +0.01(+0.53%)
Dec 19, 2008 1.369 1.560 1.369 1.560 241 +0.21(+15.34%)
Dec 18, 2008 1.601 1.601 1.352 1.352 2,772 -0.25(-15.55%)
Dec 17, 2008 1.477 1.601 1.228 1.601 16,986 +0.02(+1.05%)
Dec 16, 2008 1.444 1.643 1.444 1.585 18,582 +0.05(+3.24%)
Dec 12, 2008 1.419 1.535 1.535 1.535 15,669 +0.04(+2.78%)
Dec 11, 2008 1.327 1.493 1.303 1.493 7,641 +0.09(+6.51%)
Dec 10, 2008 1.303 1.402 1.303 1.402 6,651 +0.12(+9.03%)
Dec 09, 2008 1.079 1.286 1.079 1.286 21,816 +0.12(+9.93%)
Dec 08, 2008 1.195 1.228 1.170 1.170 6,382 +0.08(+7.63%)
Dec 05, 2008 1.435 1.435 1.029 1.087 24,576 -0.35(-24.28%)
Dec 04, 2008 1.435 1.435 1.435 1.435 602 -0.05(-3.35%)
Dec 03, 2008 1.369 1.485 1.369 1.485 1,277 +0.22(+16.99%)
Dec 01, 2008 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Nov 28, 2008 1.287 1.287 1.269 1.269 241 -0.15(-10.53%)
Nov 26, 2008 1.244 1.419 1.244 1.419 241 -0.02(-1.72%)
Nov 24, 2008 1.419 1.444 1.444 1.444 15,910 -0.08(-5.44%)
Nov 21, 2008 1.527 1.527 1.128 1.527 12,053 +0.02(+1.10%)
Nov 20, 2008 1.004 1.527 1.004 1.510 24,459 +0.24(+18.95%)
Nov 19, 2008 1.261 1.527 1.261 1.269 7,470 -0.26(-16.85%)
Nov 18, 2008 1.361 1.527 1.351 1.527 1,926 +0.07(+4.55%)
Nov 17, 2008 1.576 1.601 1.161 1.460 4,215 -0.14(-8.71%)
Nov 13, 2008 1.560 1.600 1.600 1.600 12,053 -0.03(-2.13%)
Nov 12, 2008 1.552 1.634 1.552 1.634 361 +0.00(+0.00%)
Nov 11, 2008 1.593 1.634 1.593 1.634 3,736 +0.04(+2.60%)
Nov 10, 2008 1.659 1.659 1.593 1.593 3,399 -0.09(-5.51%)
Nov 07, 2008 1.668 1.742 1.668 1.686 1,084 +0.03(+1.60%)
Nov 06, 2008 1.659 1.659 1.659 1.659 6,026 -0.01(-0.50%)
Nov 05, 2008 1.742 1.742 1.668 1.668 3,202 -0.06(-3.36%)
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.