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

Sapiens Intl Cp NV (NQ: SPNS )

31.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2013 5.627 5.652 5.498 5.524 0 -0.06(-1.07%)
Oct 30, 2013 5.669 5.678 5.541 5.584 40,437 -0.07(-1.21%)
Oct 29, 2013 5.712 5.798 5.627 5.652 0 +0.00(+0.00%)
Oct 28, 2013 5.652 5.712 5.541 5.652 0 +0.05(+0.92%)
Oct 25, 2013 5.609 5.618 5.550 5.601 0 -0.02(-0.30%)
Oct 24, 2013 5.635 5.704 5.567 5.618 81,534 -0.02(-0.30%)
Oct 23, 2013 5.550 5.772 5.541 5.635 0 +0.08(+1.39%)
Oct 22, 2013 5.601 5.644 5.524 5.558 69,901 -0.03(-0.61%)
Oct 21, 2013 5.712 5.729 5.575 5.592 76,900 -0.09(-1.66%)
Oct 18, 2013 5.695 5.695 5.605 5.687 40,233 +0.04(+0.76%)
Oct 17, 2013 5.738 5.738 5.584 5.644 44,648 -0.06(-1.05%)
Oct 16, 2013 5.824 5.849 5.687 5.704 86,464 +0.00(+0.00%)
Oct 15, 2013 5.892 5.926 5.584 5.704 182,367 -0.15(-2.63%)
Oct 14, 2013 5.712 5.875 5.704 5.858 53,311 +0.14(+2.40%)
Oct 11, 2013 5.472 5.892 5.430 5.721 0 +0.25(+4.54%)
Oct 10, 2013 5.430 5.485 5.353 5.472 53,189 +0.15(+2.73%)
Oct 09, 2013 5.224 5.395 5.190 5.327 0 +0.14(+2.64%)
Oct 08, 2013 5.318 5.318 5.147 5.190 26,955 -0.09(-1.62%)
Oct 07, 2013 5.224 5.382 5.173 5.275 0 +0.11(+2.16%)
Oct 04, 2013 5.053 5.353 5.053 5.164 0 +0.08(+1.52%)
Oct 03, 2013 5.241 5.267 5.010 5.087 0 -0.18(-3.41%)
Oct 02, 2013 5.318 5.370 5.224 5.267 35,762 -0.07(-1.28%)
Oct 01, 2013 5.216 5.353 5.190 5.335 33,565 +0.15(+2.98%)
Sep 30, 2013 5.224 5.250 5.113 5.181 0 -0.04(-0.82%)
Sep 27, 2013 5.207 5.250 5.164 5.224 0 -0.03(-0.49%)
Sep 26, 2013 5.233 5.267 5.218 5.250 7,663 +0.03(+0.66%)
Sep 25, 2013 5.267 5.275 5.198 5.216 19,794 -0.06(-1.14%)
Sep 24, 2013 5.267 5.275 5.233 5.275 37,264 +0.04(+0.82%)
Sep 23, 2013 5.275 5.275 5.216 5.233 184,563 -0.01(-0.16%)
Sep 20, 2013 5.293 5.293 5.198 5.241 0 -0.04(-0.81%)
Sep 19, 2013 5.293 5.344 5.181 5.284 29,311 -0.01(-0.16%)
Sep 18, 2013 5.301 5.301 5.233 5.293 0 -0.01(-0.16%)
Sep 17, 2013 5.293 5.310 5.198 5.301 0 +0.05(+0.98%)
Sep 16, 2013 5.233 5.275 5.126 5.250 0 +0.06(+1.15%)
Sep 13, 2013 5.156 5.233 5.062 5.190 0 +0.03(+0.66%)
Sep 12, 2013 5.156 5.250 5.096 5.156 0 +0.04(+0.84%)
Sep 11, 2013 5.173 5.344 5.113 5.113 0 -0.13(-2.45%)
Sep 10, 2013 5.301 5.301 5.138 5.241 318,809 +0.01(+0.16%)
Sep 09, 2013 5.044 5.267 5.010 5.233 0 +0.22(+4.44%)
Sep 06, 2013 5.053 5.053 4.847 5.010 0 -0.03(-0.51%)
Sep 05, 2013 5.096 5.103 4.933 5.036 8,556 -0.07(-1.34%)
Sep 04, 2013 5.164 5.293 5.079 5.104 0 -0.06(-1.16%)
Sep 03, 2013 4.796 5.181 4.702 5.164 0 +0.47(+10.04%)
Aug 30, 2013 4.667 4.753 4.667 4.693 0 +0.01(+0.18%)
Aug 29, 2013 4.676 4.847 4.650 4.685 52,601 +0.09(+2.05%)
Aug 28, 2013 4.693 4.745 4.505 4.590 0 -0.13(-2.72%)
Aug 27, 2013 4.796 4.839 4.659 4.719 68,184 -0.18(-3.67%)
Aug 26, 2013 4.856 4.916 4.804 4.899 0 +0.02(+0.35%)
Aug 23, 2013 4.890 4.924 4.762 4.882 0 -0.01(-0.18%)
Aug 22, 2013 4.727 4.924 4.727 4.890 12,009 +0.13(+2.70%)
Aug 21, 2013 4.685 4.890 4.685 4.762 0 +0.03(+0.54%)
Aug 20, 2013 4.642 4.762 4.625 4.736 9,433 +0.11(+2.41%)
Aug 19, 2013 4.612 4.702 4.612 4.625 19,697 +0.00(+0.00%)
Aug 16, 2013 4.548 4.676 4.530 4.625 0 +0.04(+0.93%)
Aug 15, 2013 4.702 4.702 4.505 4.582 106,983 -0.15(-3.25%)
Aug 14, 2013 4.770 4.813 4.702 4.736 28,303 -0.09(-1.95%)
Aug 13, 2013 4.787 4.864 4.561 4.830 29,644 +0.01(+0.18%)
Aug 12, 2013 4.830 4.882 4.813 4.822 13,277 -0.02(-0.35%)
Aug 09, 2013 4.856 4.890 4.787 4.839 16,681 -0.01(-0.18%)
Aug 08, 2013 5.019 5.053 4.830 4.847 50,895 -0.13(-2.58%)
Aug 07, 2013 5.070 5.113 4.959 4.976 29,013 -0.06(-1.19%)
Aug 06, 2013 5.147 5.190 4.993 5.036 52,451 -0.03(-0.51%)
Aug 05, 2013 5.173 5.173 5.053 5.061 44,805 -0.02(-0.34%)
Aug 02, 2013 5.096 5.138 5.079 5.079 10,455 -0.05(-1.00%)
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.