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 (%)
Oct 30, 2015 10.31 10.37 10.10 10.28 50,386 +0.03(+0.34%)
Oct 29, 2015 10.30 10.36 10.15 10.24 53,134 -0.03(-0.34%)
Oct 28, 2015 10.20 10.43 10.18 10.28 103,658 +0.06(+0.60%)
Oct 27, 2015 10.13 10.35 10.01 10.22 128,260 +0.07(+0.69%)
Oct 26, 2015 10.26 10.27 10.09 10.15 68,043 -0.17(-1.60%)
Oct 23, 2015 10.24 10.37 10.17 10.31 44,836 +0.16(+1.54%)
Oct 22, 2015 9.965 10.26 9.965 10.16 60,770 +0.05(+0.52%)
Oct 21, 2015 10.11 10.25 10.000 10.10 62,741 +0.01(+0.09%)
Oct 20, 2015 9.860 10.16 9.860 10.10 74,012 +0.22(+2.20%)
Oct 19, 2015 9.739 9.956 9.721 9.878 85,870 -0.09(-0.87%)
Oct 16, 2015 9.956 10.03 9.765 9.965 75,287 +0.05(+0.53%)
Oct 15, 2015 9.660 10.06 9.582 9.913 114,543 +0.10(+0.98%)
Oct 14, 2015 9.773 9.913 9.678 9.817 53,040 +0.07(+0.71%)
Oct 13, 2015 10.03 10.03 9.617 9.747 78,419 -0.53(-5.17%)
Oct 12, 2015 10.13 10.30 10.03 10.28 68,012 +0.05(+0.51%)
Oct 09, 2015 10.16 10.26 10.11 10.23 28,957 +0.13(+1.29%)
Oct 08, 2015 10.18 10.18 10.04 10.10 92,129 -0.04(-0.43%)
Oct 07, 2015 10.20 10.27 9.860 10.14 48,345 +0.09(+0.87%)
Oct 06, 2015 9.930 10.14 9.921 10.05 72,806 +0.09(+0.87%)
Oct 05, 2015 9.686 9.965 9.686 9.965 119,571 +0.32(+3.34%)
Oct 02, 2015 9.643 9.730 9.486 9.643 131,580 -0.06(-0.63%)
Oct 01, 2015 9.939 9.947 9.390 9.704 217,918 -0.32(-3.21%)
Sep 30, 2015 9.939 10.10 9.808 10.03 127,278 +0.14(+1.41%)
Sep 29, 2015 9.721 9.904 9.408 9.887 126,578 +0.21(+2.16%)
Sep 28, 2015 9.965 10.23 9.617 9.678 159,919 -0.23(-2.37%)
Sep 25, 2015 10.13 10.25 9.843 9.913 101,882 -0.10(-0.96%)
Sep 24, 2015 10.13 10.20 9.982 10.01 106,011 -0.20(-1.96%)
Sep 23, 2015 10.28 10.44 10.19 10.21 58,551 -0.01(-0.09%)
Sep 22, 2015 10.05 10.22 9.608 10.22 48,504 +0.10(+0.95%)
Sep 21, 2015 10.19 10.23 9.921 10.12 127,777 -0.10(-0.94%)
Sep 18, 2015 10.11 10.47 10.11 10.22 95,553 -0.08(-0.76%)
Sep 17, 2015 10.13 10.44 9.930 10.30 254,841 +0.02(+0.17%)
Sep 16, 2015 10.30 10.43 10.17 10.28 50,099 -0.17(-1.67%)
Sep 15, 2015 10.32 10.65 10.32 10.45 113,969 +0.10(+0.93%)
Sep 14, 2015 10.46 10.46 10.31 10.36 37,891 -0.03(-0.33%)
Sep 11, 2015 10.26 10.47 10.26 10.39 75,574 +0.04(+0.42%)
Sep 10, 2015 10.27 10.72 10.23 10.35 102,309 +0.16(+1.54%)
Sep 09, 2015 10.51 10.55 10.18 10.19 101,055 -0.22(-2.09%)
Sep 08, 2015 10.20 10.89 10.17 10.41 224,769 +0.52(+5.28%)
Sep 04, 2015 9.721 9.887 9.887 9.887 88,360 +0.02(+0.18%)
Sep 03, 2015 10.12 10.17 9.860 9.869 75,190 -0.26(-2.58%)
Sep 02, 2015 10.11 10.17 9.952 10.13 106,058 +0.17(+1.66%)
Sep 01, 2015 9.956 10.18 9.913 9.965 149,682 -0.17(-1.63%)
Aug 31, 2015 10.23 10.29 9.913 10.13 162,466 +0.03(+0.26%)
Aug 28, 2015 9.843 10.12 9.843 10.10 77,125 +0.20(+2.02%)
Aug 27, 2015 9.791 9.982 9.756 9.904 204,216 +0.24(+2.52%)
Aug 26, 2015 9.573 9.660 9.443 9.660 122,793 +0.21(+2.21%)
Aug 25, 2015 9.826 9.826 9.425 9.451 158,879 -0.01(-0.09%)
Aug 24, 2015 9.086 9.669 9.016 9.460 211,687 -0.79(-7.73%)
Aug 21, 2015 10.22 10.52 10.13 10.25 127,425 -0.18(-1.75%)
Aug 20, 2015 10.57 10.63 10.43 10.43 97,682 -0.46(-4.23%)
Aug 19, 2015 10.87 11.00 10.70 10.90 91,862 -0.10(-0.95%)
Aug 18, 2015 11.07 11.07 10.85 11.00 94,157 +0.04(+0.40%)
Aug 17, 2015 10.85 10.97 10.72 10.96 194,235 +0.35(+3.28%)
Aug 14, 2015 10.41 10.63 10.40 10.61 31,761 +0.16(+1.50%)
Aug 13, 2015 10.50 10.71 10.43 10.45 117,750 -0.02(-0.17%)
Aug 12, 2015 10.53 10.53 10.29 10.47 132,390 -0.01(-0.08%)
Aug 11, 2015 10.62 10.88 10.44 10.48 179,986 -0.03(-0.25%)
Aug 10, 2015 10.72 10.75 10.37 10.50 369,875 -0.24(-2.27%)
Aug 07, 2015 10.60 10.80 10.60 10.75 122,824 +0.08(+0.73%)
Aug 06, 2015 10.41 10.77 10.38 10.67 362,544 +0.34(+3.29%)
Aug 05, 2015 9.887 10.34 9.690 10.33 204,877 +0.89(+9.40%)
Aug 04, 2015 9.338 9.591 9.295 9.443 79,675 +0.06(+0.65%)
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.