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

Sapiens Intl Cp NV (NQ: SPNS )

34.23 -0.27 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2010 2.074 2.157 2.074 2.074 4,791 +0.03(+1.63%)
Nov 29, 2010 2.041 2.041 2.041 2.041 183 +0.04(+2.07%)
Nov 26, 2010 1.999 1.999 1.999 1.999 10,126 +0.00(+0.00%)
Nov 24, 2010 1.991 1.999 1.999 1.999 15,065 -0.13(-6.23%)
Nov 23, 2010 2.140 2.140 2.091 2.132 2,875 -0.01(-0.39%)
Nov 22, 2010 2.091 2.157 2.091 2.140 12,766 +0.07(+3.61%)
Nov 19, 2010 2.066 2.107 2.066 2.066 8,692 -0.02(-1.19%)
Nov 18, 2010 2.066 2.091 2.066 2.091 5,526 -0.02(-1.18%)
Nov 17, 2010 2.116 2.116 2.116 2.116 1,296 +0.00(+0.00%)
Nov 16, 2010 2.124 2.124 2.116 2.116 10,544 +0.00(+0.00%)
Nov 12, 2010 2.116 2.116 2.116 2.116 0 -0.08(-3.77%)
Nov 11, 2010 2.074 2.199 2.074 2.199 14,147 +0.11(+5.16%)
Nov 09, 2010 2.091 2.091 2.091 2.091 120 +0.03(+1.61%)
Nov 08, 2010 2.074 2.074 2.058 2.058 8,196 -0.02(-0.80%)
Nov 05, 2010 2.024 2.074 2.024 2.074 843 +0.03(+1.63%)
Nov 04, 2010 2.033 2.041 2.033 2.041 8,437 -0.03(-1.60%)
Nov 03, 2010 2.074 2.082 2.074 2.074 51,262 +0.00(+0.00%)
Nov 02, 2010 2.033 2.082 2.033 2.074 76,900 -0.01(-0.40%)
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%)
Aug 02, 2010 2.481 2.481 2.381 2.431 8,345 -0.05(-2.01%)
Jul 30, 2010 2.448 2.481 2.447 2.481 1,566 +0.01(+0.34%)
Jul 29, 2010 2.522 2.522 2.456 2.472 11,145 +0.02(+1.02%)
Jul 28, 2010 2.588 2.588 2.431 2.447 21,506 -0.06(-2.32%)
Jul 27, 2010 2.506 2.547 2.506 2.506 15,817 +0.00(+0.00%)
Jul 26, 2010 2.489 2.506 2.472 2.506 31,283 +0.02(+0.67%)
Jul 23, 2010 2.464 2.489 2.381 2.489 3,542 +0.02(+1.01%)
Jul 22, 2010 2.489 2.530 1.983 2.464 716,592 -0.01(-0.34%)
Jul 21, 2010 2.547 2.564 2.447 2.472 26,523 +0.01(+0.34%)
Jul 20, 2010 2.495 2.605 2.464 2.464 18,277 +0.02(+0.68%)
Jul 19, 2010 2.439 2.497 2.423 2.447 26,864 +0.01(+0.34%)
Jul 16, 2010 2.447 2.472 2.423 2.439 23,243 +0.02(+1.03%)
Jul 15, 2010 2.315 2.489 2.315 2.414 17,594 +0.13(+5.82%)
Jul 14, 2010 2.157 2.406 2.157 2.282 44,617 +0.25(+12.25%)
Jul 13, 2010 1.850 2.091 1.842 2.033 22,405 +0.22(+12.39%)
Jul 12, 2010 1.825 1.825 1.809 1.809 5,666 +0.01(+0.46%)
Jul 09, 2010 1.800 1.800 1.800 1.800 602 -0.01(-0.46%)
Jul 08, 2010 1.809 1.809 1.767 1.809 11,096 +0.02(+0.93%)
Jul 07, 2010 1.792 1.792 1.751 1.792 12,897 -0.04(-2.26%)
Jul 06, 2010 1.867 1.867 1.834 1.834 4,218 +0.04(+2.31%)
Jul 02, 2010 1.717 1.933 1.717 1.792 9,301 +0.07(+4.35%)
Jul 01, 2010 2.066 2.066 1.717 1.717 28,813 -0.38(-18.18%)
Jun 30, 2010 2.348 2.348 2.049 2.099 25,896 -0.33(-13.65%)
Jun 29, 2010 2.315 2.431 2.315 2.431 11,052 -0.06(-2.33%)
Jun 25, 2010 2.489 2.498 2.447 2.489 27,963 +0.00(+0.00%)
Jun 24, 2010 2.472 2.530 2.381 2.489 41,573 +0.02(+0.67%)
Jun 23, 2010 2.489 2.489 2.466 2.472 7,021 -0.02(-0.67%)
Jun 22, 2010 2.489 2.489 2.489 2.489 8,750 +0.00(+0.00%)
Jun 21, 2010 2.489 2.530 2.464 2.489 39,052 +0.02(+1.01%)
Jun 18, 2010 2.447 2.530 2.364 2.464 7,714 -0.01(-0.34%)
Jun 17, 2010 2.506 2.530 2.472 2.472 16,030 -0.07(-2.61%)
Jun 16, 2010 2.572 2.613 2.447 2.539 8,316 +0.01(+0.33%)
Jun 15, 2010 2.530 2.613 2.464 2.530 44,614 +0.05(+2.01%)
Jun 14, 2010 2.323 2.655 2.323 2.481 36,872 +0.16(+6.79%)
Jun 11, 2010 2.223 2.323 2.199 2.323 602 +0.07(+2.94%)
Jun 10, 2010 2.232 2.257 2.232 2.257 3,254 -0.02(-1.09%)
Jun 09, 2010 2.182 2.282 2.174 2.282 4,700 +0.00(+0.00%)
Jun 08, 2010 2.199 2.323 2.126 2.282 33,158 +0.08(+3.77%)
Jun 07, 2010 2.232 2.232 2.198 2.199 23,443 +0.00(+0.00%)
Jun 04, 2010 2.199 2.199 2.074 2.198 4,941 +0.02(+1.14%)
Jun 03, 2010 2.232 2.232 2.174 2.174 7,305 +0.02(+1.16%)
Jun 02, 2010 2.116 2.149 2.074 2.149 39,998 +0.00(+0.00%)
Jun 01, 2010 2.140 2.149 2.140 2.149 2,290 +0.07(+3.19%)
May 27, 2010 2.082 2.082 2.082 2.082 0 +0.09(+4.58%)
May 26, 2010 2.074 2.074 1.950 1.991 5,684 -0.07(-3.61%)
May 25, 2010 2.066 2.066 2.066 2.066 2,675 +0.03(+1.63%)
May 24, 2010 1.983 2.066 1.950 2.033 9,090 +0.17(+8.89%)
May 21, 2010 1.842 1.867 1.842 1.867 13,499 +0.02(+1.35%)
May 20, 2010 1.850 1.950 1.842 1.842 23,052 -0.16(-7.88%)
May 19, 2010 1.991 1.999 1.991 1.999 8,025 +0.02(+1.26%)
May 18, 2010 2.066 2.066 1.975 1.975 6,854 -0.09(-4.41%)
May 17, 2010 2.024 2.074 2.024 2.066 16,593 +0.06(+2.89%)
May 14, 2010 1.999 2.008 1.950 2.008 4,941 +0.02(+0.83%)
May 13, 2010 2.033 2.033 1.983 1.991 25,878 +0.13(+7.14%)
May 12, 2010 1.825 1.883 1.751 1.858 14,234 +0.13(+7.69%)
May 10, 2010 1.726 1.726 1.726 1.726 0 +0.02(+1.46%)
May 07, 2010 1.717 1.726 1.701 1.701 3,133 +0.09(+5.67%)
May 06, 2010 1.759 1.784 1.585 1.610 9,317 -0.16(-8.92%)
May 05, 2010 1.792 1.792 1.742 1.767 6,470 -0.06(-3.18%)
May 04, 2010 1.800 1.825 1.792 1.825 4,242 +0.02(+0.92%)
May 03, 2010 1.834 1.834 1.809 1.809 1,325 -0.01(-0.46%)
Apr 30, 2010 1.833 1.833 1.817 1.817 1,446 +0.00(+0.00%)
Apr 29, 2010 1.825 1.825 1.817 1.817 3,881 +0.07(+3.79%)
Apr 28, 2010 1.751 1.751 1.751 1.751 3,330 -0.04(-2.32%)
Apr 27, 2010 1.787 1.809 1.787 1.792 482 +0.01(+0.47%)
Apr 26, 2010 1.784 1.784 1.784 1.784 120 -0.03(-1.83%)
Apr 22, 2010 1.817 1.817 1.817 1.817 0 +0.03(+1.86%)
Apr 21, 2010 1.751 1.784 1.751 1.784 23,772 +0.01(+0.47%)
Apr 20, 2010 1.775 1.775 1.775 1.775 361 +0.07(+3.88%)
Apr 19, 2010 1.775 1.775 1.709 1.709 602 -0.07(-3.74%)
Apr 15, 2010 1.775 1.775 1.775 1.775 0 +0.00(+0.00%)
Apr 14, 2010 1.775 1.775 1.775 1.775 1,084 -0.00(-0.00%)
Apr 13, 2010 1.692 1.775 1.692 1.775 9,567 +0.03(+1.90%)
Apr 12, 2010 1.668 1.742 1.610 1.742 6,056 +0.00(+0.00%)
Apr 09, 2010 1.742 1.742 1.742 1.742 241 +0.04(+2.44%)
Apr 08, 2010 1.734 1.742 1.676 1.701 1,089 -0.04(-2.20%)
Apr 07, 2010 1.684 1.751 1.684 1.739 1,921 -0.03(-1.43%)
Apr 06, 2010 1.692 1.775 1.659 1.764 4,445 +0.02(+1.26%)
Apr 05, 2010 1.742 1.742 1.742 1.742 1,446 +0.05(+2.78%)
Apr 01, 2010 1.684 1.695 1.695 1.695 602 -0.07(-4.08%)
Mar 31, 2010 1.767 1.767 1.767 1.767 14,355 +0.07(+4.41%)
Mar 30, 2010 1.684 1.742 1.684 1.692 1,566 +0.00(+0.00%)
Mar 29, 2010 1.692 1.767 1.692 1.692 5,845 -0.09(-5.12%)
Mar 25, 2010 1.784 1.784 1.784 1.784 0 +0.00(+0.00%)
Mar 24, 2010 1.720 1.784 1.701 1.784 1,325 +0.00(+0.00%)
Mar 23, 2010 1.676 1.817 1.676 1.784 21,135 +0.00(+0.00%)
Mar 22, 2010 1.659 1.809 1.659 1.784 1,351 +0.07(+4.37%)
Mar 19, 2010 1.784 1.817 1.676 1.709 8,495 -0.07(-4.19%)
Mar 18, 2010 1.717 1.817 1.717 1.784 15,867 +0.07(+3.86%)
Mar 17, 2010 1.759 1.759 1.668 1.717 13,044 +0.08(+5.08%)
Mar 16, 2010 1.659 1.659 1.593 1.634 10,107 -0.10(-5.74%)
Mar 15, 2010 1.734 1.825 1.701 1.734 25,486 -0.01(-0.48%)
Mar 12, 2010 1.560 1.742 1.560 1.742 25,571 +0.22(+14.75%)
Mar 11, 2010 1.493 1.518 1.493 1.518 7,111 +0.01(+0.55%)
Mar 10, 2010 1.336 1.527 1.336 1.510 51,875 +0.18(+13.75%)
Mar 08, 2010 1.327 1.327 1.327 1.327 0 -0.03(-2.44%)
Mar 05, 2010 1.261 1.361 1.261 1.361 1,446 +0.06(+4.46%)
Mar 04, 2010 1.253 1.303 1.253 1.303 3,474 +0.03(+2.61%)
Mar 03, 2010 1.303 1.303 1.269 1.269 5,920 +0.04(+3.38%)
Mar 02, 2010 1.228 1.228 1.228 1.228 602 -0.02(-1.33%)
Mar 01, 2010 1.244 1.244 1.244 1.244 2,410 -0.01(-0.66%)
Feb 26, 2010 1.195 1.253 1.195 1.253 10,124 -0.01(-0.65%)
Feb 25, 2010 1.195 1.261 1.195 1.261 1,087 -0.00(-0.01%)
Feb 24, 2010 1.178 1.261 1.178 1.261 25,854 +0.03(+2.70%)
Feb 23, 2010 1.261 1.261 1.228 1.228 1,924 -0.07(-5.73%)
Feb 22, 2010 1.303 1.303 1.303 1.303 1,205 +0.06(+4.67%)
Feb 19, 2010 1.211 1.244 1.211 1.244 14,688 +0.00(+0.00%)
Feb 18, 2010 1.178 1.269 1.161 1.244 104,162 +0.01(+0.67%)
Feb 17, 2010 1.203 1.244 1.169 1.236 27,056 -0.01(-0.67%)
Feb 16, 2010 1.178 1.244 1.170 1.244 1,566 +0.07(+6.38%)
Feb 11, 2010 1.211 1.170 1.170 1.170 15,307 -0.04(-3.42%)
Feb 10, 2010 1.153 1.220 1.153 1.211 6,653 +0.06(+5.04%)
Feb 09, 2010 1.203 1.203 1.128 1.153 14,259 -0.03(-2.66%)
Feb 08, 2010 1.203 1.211 1.145 1.185 22,298 +0.04(+3.48%)
Feb 05, 2010 1.137 1.145 1.137 1.145 2,615 +0.00(+0.00%)
Feb 04, 2010 1.145 1.145 1.145 1.145 482 -0.02(-1.43%)
Feb 03, 2010 1.162 1.162 1.161 1.161 482 +0.00(+0.00%)
Feb 02, 2010 1.161 1.161 1.161 1.161 4,821 -0.03(-2.78%)
Jan 27, 2010 1.195 1.195 1.195 1.195 1,205 +0.01(+0.70%)
Jan 26, 2010 1.178 1.186 1.178 1.186 5,182 -0.02(-2.06%)
Jan 25, 2010 1.211 1.211 1.211 1.211 602 +0.07(+5.80%)
Jan 22, 2010 1.211 1.211 1.145 1.145 11,889 -0.08(-6.76%)
Jan 21, 2010 1.203 1.236 1.195 1.228 35,313 +0.02(+2.07%)
Jan 20, 2010 1.203 1.203 1.203 1.203 964 -0.02(-1.36%)
Jan 19, 2010 1.211 1.220 1.211 1.220 12,195 +0.01(+0.69%)
Jan 14, 2010 1.220 1.211 1.211 1.211 2,410 +0.05(+4.29%)
Jan 13, 2010 1.161 1.161 1.161 1.161 723 -0.07(-5.40%)
Jan 12, 2010 1.137 1.261 1.137 1.228 4,363 +0.10(+8.82%)
Jan 11, 2010 1.128 1.137 1.128 1.128 3,567 +0.00(+0.00%)
Jan 08, 2010 1.170 1.170 1.103 1.128 11,240 -0.04(-3.27%)
Jan 07, 2010 1.294 1.294 1.166 1.166 1,087 -0.06(-5.00%)
Jan 06, 2010 1.244 1.244 1.228 1.228 7,239 -0.00(-0.07%)
Jan 05, 2010 1.211 1.229 1.211 1.229 433 +0.00(+0.07%)
Jan 04, 2010 1.228 1.236 1.228 1.228 6,570 -0.07(-5.61%)
Dec 31, 2009 1.244 1.301 1.301 1.301 16,151 +0.06(+4.53%)
Dec 30, 2009 1.103 1.278 1.103 1.244 15,877 +0.11(+9.49%)
Dec 29, 2009 1.228 1.228 1.020 1.137 82,300 -0.15(-11.61%)
Dec 28, 2009 1.294 1.294 1.286 1.286 4,610 -0.05(-3.73%)
Dec 24, 2009 1.361 1.369 1.336 1.336 4,498 -0.03(-2.42%)
Dec 23, 2009 1.369 1.460 1.361 1.369 10,445 -0.04(-2.94%)
Dec 22, 2009 1.377 1.410 1.377 1.410 5,424 -0.01(-0.58%)
Dec 21, 2009 1.386 1.419 1.386 1.419 5,147 +0.02(+1.79%)
Dec 18, 2009 1.435 1.435 1.394 1.394 1,084 +0.01(+0.60%)
Dec 17, 2009 1.386 1.427 1.386 1.386 3,640 -0.08(-5.65%)
Dec 16, 2009 1.352 1.468 1.344 1.468 7,990 +0.12(+9.26%)
Dec 15, 2009 1.344 1.344 1.344 1.344 120 -0.00(-0.17%)
Dec 14, 2009 1.352 1.352 1.344 1.346 1,566 -0.06(-3.98%)
Dec 10, 2009 1.402 1.402 1.402 1.402 0 +0.06(+4.33%)
Dec 09, 2009 1.351 1.369 1.344 1.344 4,845 -0.01(-0.62%)
Dec 08, 2009 1.352 1.352 1.344 1.352 27,230 +0.02(+1.24%)
Dec 07, 2009 1.477 1.477 1.336 1.336 54,271 +0.01(+0.63%)
Dec 04, 2009 1.327 1.427 1.327 1.327 8,625 -0.02(-1.24%)
Dec 03, 2009 1.435 1.435 1.344 1.344 7,958 +0.02(+1.25%)
Dec 02, 2009 1.327 1.327 1.327 1.327 1,916 +0.00(+0.00%)
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.