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 UNCHANGED
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, 2011 3.070 3.070 2.779 2.937 20,830 -0.11(-3.54%)
Nov 29, 2011 3.136 3.136 3.003 3.045 1,345 +0.03(+1.10%)
Nov 28, 2011 2.763 3.128 2.754 3.012 19,375 -0.09(-2.94%)
Nov 25, 2011 2.912 3.103 2.638 3.103 11,970 -0.05(-1.58%)
Nov 23, 2011 3.153 3.153 3.153 3.153 2,410 +0.19(+6.59%)
Nov 22, 2011 2.929 3.003 2.929 2.958 1,687 -0.19(-6.18%)
Nov 21, 2011 3.128 3.153 2.929 3.153 5,665 -0.01(-0.26%)
Nov 18, 2011 2.920 3.310 2.920 3.161 34,736 +0.01(+0.26%)
Nov 17, 2011 3.219 3.219 3.095 3.153 6,123 -0.15(-4.52%)
Nov 16, 2011 2.912 3.302 2.763 3.302 23,064 +0.07(+2.05%)
Nov 15, 2011 2.962 3.236 2.962 3.236 5,970 +0.00(+0.00%)
Nov 14, 2011 3.281 3.302 3.236 3.236 2,699 +0.00(+0.00%)
Nov 10, 2011 3.302 3.236 3.236 3.236 1,566 +0.00(+0.00%)
Nov 09, 2011 3.319 3.319 3.169 3.236 6,870 -0.25(-7.14%)
Nov 08, 2011 2.829 3.485 2.829 3.485 4,791 +0.27(+8.53%)
Nov 04, 2011 3.070 3.211 3.211 3.211 964 +0.10(+3.20%)
Nov 03, 2011 2.945 3.111 2.929 3.111 2,169 +0.21(+7.14%)
Nov 02, 2011 3.043 3.102 2.904 2.904 922 +0.04(+1.45%)
Nov 01, 2011 2.862 2.945 2.862 2.862 1,687 -0.09(-3.14%)
Oct 31, 2011 2.955 2.955 2.955 2.955 482 -0.07(-2.41%)
Oct 28, 2011 3.020 3.028 2.954 3.028 3,374 +0.00(+0.00%)
Oct 27, 2011 3.003 3.053 2.954 3.028 12,505 +0.07(+2.53%)
Oct 26, 2011 2.904 2.954 2.904 2.954 6,870 +0.01(+0.28%)
Oct 25, 2011 2.804 2.945 2.804 2.945 1,566 +0.21(+7.58%)
Oct 24, 2011 2.705 2.738 2.705 2.738 241 +0.17(+6.45%)
Oct 20, 2011 2.572 2.572 2.572 2.572 0 -0.07(-2.82%)
Oct 19, 2011 2.655 2.671 2.547 2.647 2,531 +0.03(+1.27%)
Oct 18, 2011 2.580 2.663 2.530 2.613 11,209 +0.07(+2.94%)
Oct 17, 2011 2.879 2.929 2.481 2.539 23,883 -0.05(-1.92%)
Oct 14, 2011 2.539 2.588 2.522 2.588 361 +0.07(+2.63%)
Oct 13, 2011 2.497 2.572 2.497 2.522 482 -0.02(-0.65%)
Oct 12, 2011 2.497 2.572 2.456 2.539 2,469 +0.00(+0.00%)
Oct 11, 2011 2.364 2.663 2.364 2.539 6,853 +0.17(+7.37%)
Oct 10, 2011 2.364 2.364 2.364 2.364 760 -0.05(-2.06%)
Oct 07, 2011 2.414 2.414 2.414 2.414 301 +0.13(+5.82%)
Oct 06, 2011 2.373 2.373 2.282 2.282 2,290 +0.00(+0.00%)
Oct 05, 2011 2.282 2.282 2.282 2.282 723 +0.00(+0.00%)
Oct 03, 2011 2.282 2.282 2.282 2.282 0 -0.16(-6.46%)
Sep 30, 2011 2.447 2.472 2.439 2.439 1,036 -0.04(-1.67%)
Sep 29, 2011 2.447 2.530 2.423 2.481 2,892 -0.01(-0.33%)
Sep 27, 2011 2.414 2.489 2.489 2.489 3,495 +0.07(+3.09%)
Sep 26, 2011 2.522 2.522 2.406 2.414 1,808 -0.27(-9.91%)
Sep 23, 2011 2.588 2.688 2.439 2.680 3,770 +0.27(+11.00%)
Sep 22, 2011 2.738 2.738 2.215 2.414 23,780 -0.32(-11.82%)
Sep 21, 2011 2.730 2.738 2.663 2.738 3,305 +0.02(+0.61%)
Sep 20, 2011 2.721 2.738 2.622 2.721 10,979 +0.13(+5.13%)
Sep 19, 2011 2.588 2.588 2.588 2.588 120 -0.01(-0.32%)
Sep 16, 2011 2.630 2.763 2.597 2.597 964 -0.09(-3.40%)
Sep 15, 2011 2.663 2.730 2.663 2.688 1,874 +0.05(+1.89%)
Sep 14, 2011 2.754 2.804 2.630 2.638 7,955 -0.27(-9.14%)
Sep 13, 2011 2.680 2.904 2.630 2.904 14,042 +0.17(+6.06%)
Sep 12, 2011 2.738 2.738 2.497 2.738 21,268 -0.27(-9.09%)
Sep 09, 2011 3.028 3.028 2.945 3.012 421 -0.06(-1.89%)
Sep 08, 2011 3.003 3.070 3.003 3.070 2,772 +0.10(+3.50%)
Sep 07, 2011 2.829 3.037 2.829 2.966 15,114 -0.07(-2.32%)
Sep 06, 2011 3.078 3.128 3.007 3.037 2,772 -0.15(-4.69%)
Sep 02, 2011 3.211 3.319 3.128 3.186 5,182 -0.07(-2.04%)
Sep 01, 2011 3.285 3.319 3.180 3.252 3,977 +0.00(+0.00%)
Aug 31, 2011 3.261 3.302 3.236 3.252 4,767 -0.07(-2.00%)
Aug 30, 2011 3.327 3.443 3.269 3.319 7,894 -0.13(-3.85%)
Aug 29, 2011 3.335 3.460 3.285 3.451 17,219 +0.05(+1.46%)
Aug 25, 2011 3.219 3.402 3.402 3.402 13,620 +0.16(+4.86%)
Aug 24, 2011 3.244 3.244 3.128 3.244 1,623 +0.02(+0.51%)
Aug 23, 2011 3.244 3.244 3.213 3.227 1,928 -0.02(-0.51%)
Aug 22, 2011 3.319 3.319 3.231 3.244 9,642 -0.16(-4.63%)
Aug 19, 2011 3.352 3.410 2.829 3.402 67,302 -0.08(-2.38%)
Aug 18, 2011 3.559 3.559 3.285 3.485 11,227 -0.07(-2.10%)
Aug 17, 2011 3.194 3.626 3.153 3.559 41,896 +0.41(+12.89%)
Aug 16, 2011 3.078 3.236 3.078 3.153 7,593 -0.07(-2.31%)
Aug 15, 2011 3.136 3.227 3.111 3.227 27,975 +0.03(+1.04%)
Aug 12, 2011 3.194 3.269 3.111 3.194 14,997 +0.05(+1.45%)
Aug 11, 2011 3.144 3.269 2.920 3.149 44,791 -0.10(-2.94%)
Aug 10, 2011 3.153 3.269 3.028 3.244 36,256 +0.08(+2.62%)
Aug 09, 2011 3.153 3.202 3.065 3.161 35,726 +0.13(+4.38%)
Aug 08, 2011 2.995 3.161 2.937 3.028 23,326 +0.02(+0.55%)
Aug 05, 2011 3.086 3.153 2.929 3.012 18,140 -0.02(-0.55%)
Aug 04, 2011 3.003 3.136 2.937 3.028 17,501 -0.08(-2.67%)
Aug 03, 2011 3.053 3.153 3.020 3.111 17,708 -0.04(-1.32%)
Aug 02, 2011 3.136 3.153 3.136 3.153 14,464 +0.02(+0.80%)
Aug 01, 2011 3.070 3.153 3.070 3.128 15,669 +0.06(+1.89%)
Jul 29, 2011 2.962 3.211 2.962 3.070 6,147 -0.12(-3.90%)
Jul 28, 2011 3.153 3.194 3.119 3.194 1,149 +0.01(+0.26%)
Jul 27, 2011 3.111 3.194 3.111 3.186 7,955 +0.03(+1.05%)
Jul 26, 2011 3.211 3.211 3.103 3.153 6,207 -0.02(-0.78%)
Jul 25, 2011 3.095 3.178 2.862 3.178 14,970 +0.02(+0.79%)
Jul 22, 2011 3.153 3.186 3.153 3.153 1,212 -0.03(-1.04%)
Jul 21, 2011 3.070 3.210 3.020 3.186 22,806 +0.20(+6.67%)
Jul 18, 2011 2.954 2.987 2.987 2.987 964 +0.00(+0.00%)
Jul 15, 2011 2.887 2.987 2.879 2.987 632 -0.03(-1.10%)
Jul 14, 2011 3.028 3.028 3.020 3.020 241 +0.01(+0.28%)
Jul 13, 2011 3.045 3.045 3.012 3.012 361 -0.07(-2.42%)
Jul 12, 2011 2.987 3.086 2.987 3.086 6,629 +0.06(+1.92%)
Jul 11, 2011 2.970 3.028 2.970 3.028 674 +0.01(+0.27%)
Jul 08, 2011 2.929 3.028 2.904 3.020 5,098 -0.01(-0.27%)
Jul 07, 2011 3.012 3.028 2.887 3.028 7,232 +0.09(+3.11%)
Jul 06, 2011 3.028 3.028 2.895 2.937 8,507 -0.06(-1.94%)
Jul 05, 2011 2.978 3.037 2.887 2.995 5,102 -0.01(-0.28%)
Jul 01, 2011 2.945 3.003 2.945 3.003 2,661 +0.05(+1.69%)
Jun 30, 2011 2.879 2.953 2.837 2.953 3,495 -0.00(-0.00%)
Jun 29, 2011 2.911 2.954 2.904 2.954 602 +0.00(+0.00%)
Jun 28, 2011 2.854 2.954 2.846 2.954 15,454 +0.05(+1.71%)
Jun 27, 2011 2.779 2.904 2.779 2.904 21,297 +0.17(+6.06%)
Jun 24, 2011 2.821 2.879 2.738 2.738 3,102 -0.07(-2.65%)
Jun 23, 2011 2.887 2.887 2.804 2.812 3,013 -0.04(-1.45%)
Jun 22, 2011 2.804 2.854 2.804 2.854 1,892 -0.02(-0.86%)
Jun 21, 2011 2.771 2.904 2.771 2.879 3,374 -0.02(-0.86%)
Jun 17, 2011 2.904 2.904 2.904 2.904 0 +0.03(+1.16%)
Jun 16, 2011 2.954 2.954 2.871 2.871 1,566 -0.12(-3.89%)
Jun 15, 2011 2.890 2.987 2.890 2.987 602 -0.04(-1.37%)
Jun 14, 2011 2.933 3.028 2.754 3.028 15,173 +0.08(+2.82%)
Jun 13, 2011 2.879 2.970 2.671 2.945 18,248 +0.02(+0.57%)
Jun 10, 2011 2.904 2.978 2.854 2.929 3,963 -0.06(-1.94%)
Jun 09, 2011 2.987 2.987 2.987 2.987 843 +0.00(+0.00%)
Jun 08, 2011 2.987 2.987 2.987 2.987 843 -0.07(-2.17%)
Jun 07, 2011 2.904 3.053 2.854 3.053 11,207 +0.15(+5.14%)
Jun 06, 2011 3.012 3.070 2.904 2.904 5,104 -0.17(-5.41%)
Jun 03, 2011 3.070 3.086 2.954 3.070 10,365 +0.22(+7.87%)
May 24, 2011 2.862 2.887 2.713 2.846 34,206 -0.05(-1.72%)
May 23, 2011 2.738 2.895 2.580 2.895 45,338 -0.07(-2.51%)
May 20, 2011 2.954 2.970 2.937 2.970 14,917 +0.00(+0.00%)
May 19, 2011 2.945 2.978 2.862 2.970 2,051 -0.02(-0.56%)
May 18, 2011 2.456 2.987 2.456 2.987 51,214 +0.22(+7.78%)
May 17, 2011 2.655 2.854 2.547 2.771 14,533 -0.04(-1.47%)
May 16, 2011 2.788 2.895 2.647 2.812 19,731 -0.02(-0.59%)
May 13, 2011 2.929 3.045 2.829 2.829 16,513 -0.19(-6.32%)
May 12, 2011 3.194 3.194 2.912 3.020 3,788 -0.02(-0.82%)
May 11, 2011 3.070 3.095 2.871 3.045 14,627 -0.07(-2.13%)
May 10, 2011 3.012 3.119 2.987 3.111 4,360 -0.01(-0.27%)
May 06, 2011 2.995 3.119 3.119 3.119 19,285 +0.11(+3.58%)
May 05, 2011 2.929 3.128 2.895 3.012 23,004 -0.03(-1.09%)
May 04, 2011 3.037 3.081 2.945 3.045 7,933 -0.18(-5.66%)
May 03, 2011 3.103 3.236 2.995 3.227 36,396 +0.07(+2.37%)
May 02, 2011 3.136 3.236 3.128 3.153 5,544 -0.11(-3.31%)
Apr 29, 2011 3.128 3.261 3.128 3.261 1,846 +0.04(+1.29%)
Apr 28, 2011 3.236 3.236 3.103 3.219 1,356 -0.02(-0.51%)
Apr 27, 2011 3.186 3.236 3.186 3.236 4,779 +0.04(+1.30%)
Apr 25, 2011 3.194 3.194 3.194 3.194 0 -0.15(-4.47%)
Apr 21, 2011 3.277 3.343 3.161 3.343 3,588 +0.07(+2.28%)
Apr 20, 2011 3.327 3.327 3.173 3.269 43,393 -0.03(-1.01%)
Apr 19, 2011 3.302 3.335 3.182 3.302 21,696 +0.02(+0.76%)
Apr 18, 2011 3.128 3.343 3.128 3.277 27,609 +0.01(+0.26%)
Apr 15, 2011 3.128 3.269 3.128 3.269 5,544 +0.17(+5.63%)
Apr 14, 2011 3.277 3.294 3.070 3.095 9,073 -0.18(-5.57%)
Apr 13, 2011 3.219 3.302 2.920 3.277 25,145 +0.11(+3.40%)
Apr 12, 2011 3.144 3.302 2.871 3.169 63,445 -0.12(-3.54%)
Apr 11, 2011 3.178 3.285 3.178 3.285 5,785 +0.05(+1.54%)
Apr 08, 2011 3.294 3.294 3.178 3.236 6,801 -0.07(-2.01%)
Apr 07, 2011 3.319 3.343 3.211 3.302 7,264 -0.03(-1.00%)
Apr 06, 2011 3.277 3.377 3.178 3.335 60,281 -0.02(-0.74%)
Apr 05, 2011 3.211 3.377 3.161 3.360 39,457 +0.16(+4.92%)
Apr 04, 2011 3.202 3.319 3.161 3.202 11,097 -0.04(-1.28%)
Apr 01, 2011 3.302 3.319 3.244 3.244 6,026 -0.07(-2.00%)
Mar 31, 2011 3.319 3.319 3.244 3.310 10,385 -0.00(-0.00%)
Mar 30, 2011 3.261 3.319 3.211 3.310 8,437 +0.07(+2.05%)
Mar 29, 2011 3.302 3.319 3.236 3.244 6,265 +0.03(+1.03%)
Mar 28, 2011 3.319 3.319 3.169 3.211 51,766 -0.10(-3.01%)
Mar 25, 2011 3.327 3.377 3.261 3.310 16,030 +0.03(+1.01%)
Mar 24, 2011 3.360 3.402 3.194 3.277 29,847 -0.07(-2.23%)
Mar 23, 2011 3.435 3.435 3.211 3.352 6,657 -0.07(-1.94%)
Mar 22, 2011 3.410 3.426 3.219 3.418 6,735 +0.19(+5.91%)
Mar 21, 2011 3.236 3.269 3.103 3.227 38,207 +0.05(+1.57%)
Mar 18, 2011 3.153 3.244 3.119 3.178 29,220 -0.03(-1.03%)
Mar 17, 2011 3.103 3.211 3.086 3.211 6,629 +0.02(+0.78%)
Mar 16, 2011 3.144 3.244 3.144 3.186 8,678 +0.01(+0.26%)
Mar 15, 2011 3.128 3.236 2.997 3.178 5,460 -0.01(-0.26%)
Mar 14, 2011 3.111 3.186 3.028 3.186 14,576 -0.07(-2.04%)
Mar 11, 2011 3.140 3.260 3.140 3.252 723 -0.02(-0.51%)
Mar 10, 2011 3.178 3.269 3.178 3.269 771 +0.06(+1.81%)
Mar 09, 2011 3.227 3.418 2.821 3.211 54,227 -0.03(-1.02%)
Mar 08, 2011 3.261 3.335 3.169 3.244 3,857 -0.02(-0.51%)
Mar 07, 2011 3.451 3.451 3.236 3.261 21,909 -0.13(-3.91%)
Mar 04, 2011 3.377 3.451 3.335 3.393 6,732 +0.02(+0.74%)
Mar 03, 2011 3.261 3.385 3.249 3.368 15,862 +0.13(+4.10%)
Mar 02, 2011 3.393 3.393 3.028 3.236 56,397 -0.11(-3.23%)
Mar 01, 2011 3.418 3.418 3.306 3.343 25,508 -0.10(-2.89%)
Feb 28, 2011 3.617 3.617 3.385 3.443 25,433 -0.10(-2.81%)
Feb 25, 2011 3.567 3.700 3.419 3.543 12,113 +0.01(+0.23%)
Feb 24, 2011 3.451 3.543 3.451 3.534 3,372 +0.09(+2.65%)
Feb 23, 2011 3.933 3.933 3.343 3.443 34,849 -0.12(-3.26%)
Feb 22, 2011 3.717 3.899 3.526 3.559 25,164 -0.09(-2.50%)
Feb 18, 2011 3.675 3.725 3.592 3.650 44,209 -0.08(-2.22%)
Feb 17, 2011 3.360 3.767 3.161 3.733 336,366 +0.38(+11.38%)
Feb 16, 2011 3.310 3.352 3.252 3.352 28,768 +0.11(+3.32%)
Feb 15, 2011 3.186 3.310 3.186 3.244 61,374 +0.06(+1.82%)
Feb 14, 2011 3.186 3.186 3.086 3.186 21,923 +0.04(+1.32%)
Feb 11, 2011 3.020 3.144 2.995 3.144 12,823 +0.12(+4.12%)
Feb 10, 2011 2.954 3.078 2.904 3.020 5,182 -0.08(-2.67%)
Feb 09, 2011 2.987 3.128 2.954 3.103 26,735 +0.06(+1.90%)
Feb 08, 2011 2.970 3.070 2.954 3.045 24,526 +0.05(+1.66%)
Feb 07, 2011 2.721 3.070 2.688 2.995 65,672 +0.30(+11.08%)
Feb 04, 2011 2.630 2.696 2.622 2.696 8,919 +0.02(+0.62%)
Feb 03, 2011 2.688 2.730 2.663 2.680 108,782 -0.01(-0.31%)
Feb 02, 2011 2.671 2.688 2.580 2.688 2,712 +0.02(+0.62%)
Feb 01, 2011 2.671 2.671 2.555 2.671 11,571 +0.00(+0.00%)
Jan 31, 2011 2.638 2.671 2.564 2.671 45,636 +0.00(+0.00%)
Jan 28, 2011 2.638 2.671 2.555 2.671 20,267 +0.00(+0.00%)
Jan 27, 2011 2.605 2.671 2.605 2.671 11,149 +0.02(+0.94%)
Jan 26, 2011 2.630 2.655 2.605 2.647 62,801 +0.04(+1.59%)
Jan 25, 2011 2.638 2.647 2.605 2.605 16,030 -0.05(-1.88%)
Jan 24, 2011 2.588 2.688 2.580 2.655 102,692 +0.03(+1.27%)
Jan 21, 2011 2.597 2.622 2.514 2.622 182,608 +0.05(+1.94%)
Jan 20, 2011 2.597 2.597 2.514 2.572 184,754 -0.02(-0.64%)
Jan 19, 2011 2.539 2.588 2.506 2.588 28,050 +0.00(+0.00%)
Jan 18, 2011 2.547 2.721 2.547 2.588 135,695 +0.11(+4.35%)
Jan 14, 2011 2.464 2.481 2.464 2.481 5,182 +0.05(+2.05%)
Jan 13, 2011 2.406 2.464 2.406 2.431 26,842 +0.04(+1.74%)
Jan 12, 2011 2.364 2.389 2.364 2.389 7,869 +0.04(+1.77%)
Jan 11, 2011 2.389 2.389 2.199 2.348 27,447 +0.07(+2.91%)
Jan 10, 2011 2.306 2.323 2.282 2.282 33,995 -0.02(-1.08%)
Jan 07, 2011 2.340 2.340 2.282 2.306 10,968 -0.03(-1.42%)
Jan 06, 2011 2.356 2.356 2.282 2.340 41,584 +0.04(+1.80%)
Jan 05, 2011 2.199 2.389 2.099 2.298 65,719 +0.19(+9.06%)
Jan 04, 2011 1.950 2.157 1.950 2.107 20,511 +0.18(+9.48%)
Jan 03, 2011 1.916 2.008 1.916 1.925 16,197 +0.02(+0.87%)
Dec 31, 2010 1.933 1.991 1.908 1.908 42,994 -0.04(-2.13%)
Dec 30, 2010 1.950 1.975 1.908 1.950 31,623 +0.00(+0.00%)
Dec 29, 2010 2.041 2.041 1.950 1.950 79,338 +0.06(+3.07%)
Dec 28, 2010 1.875 1.958 1.875 1.892 4,953 +0.01(+0.44%)
Dec 27, 2010 1.925 1.941 1.883 1.883 27,089 -0.12(-5.81%)
Dec 23, 2010 1.900 2.033 1.900 1.999 4,272 +0.06(+2.99%)
Dec 22, 2010 1.892 1.991 1.892 1.941 15,721 +0.04(+2.18%)
Dec 21, 2010 1.966 1.966 1.900 1.900 13,041 -0.09(-4.58%)
Dec 20, 2010 2.016 2.016 1.925 1.991 8,332 -0.02(-1.24%)
Dec 17, 2010 2.074 2.074 1.883 2.016 723 -0.02(-0.82%)
Dec 16, 2010 2.033 2.033 2.033 2.033 6,147 +0.06(+2.94%)
Dec 15, 2010 1.991 1.991 1.975 1.975 10,473 -0.05(-2.45%)
Dec 14, 2010 1.999 2.033 1.999 2.024 7,847 -0.01(-0.41%)
Dec 13, 2010 1.999 2.049 1.999 2.033 45,489 +0.01(+0.41%)
Dec 10, 2010 2.074 2.074 2.008 2.024 7,352 +0.03(+1.67%)
Dec 09, 2010 2.016 2.016 1.991 1.991 8,991 -0.06(-2.83%)
Dec 08, 2010 2.149 2.149 2.049 2.049 6,225 -0.03(-1.59%)
Dec 07, 2010 2.074 2.082 2.074 2.082 5,309 +0.03(+1.62%)
Dec 06, 2010 2.132 2.132 2.049 2.049 2,651 +0.00(+0.00%)
Dec 03, 2010 2.008 2.124 2.008 2.049 7,598 -0.02(-0.80%)
Dec 02, 2010 2.000 2.066 2.000 2.066 1,591 +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.