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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 +0.48 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 1.410 1.410 1.253 1.410 7,473 +0.00(+0.00%)
Nov 29, 2007 1.269 1.410 1.244 1.410 16,404 +0.00(+0.00%)
Nov 28, 2007 1.410 1.410 1.294 1.410 32,899 -0.08(-5.56%)
Nov 27, 2007 1.410 1.493 1.402 1.493 21,334 +0.08(+5.88%)
Nov 26, 2007 1.410 1.419 1.319 1.410 44,739 +0.17(+13.33%)
Nov 23, 2007 1.344 1.344 1.244 1.244 2,000 -0.17(-11.76%)
Nov 21, 2007 1.327 1.410 1.327 1.410 5,086 +0.02(+1.80%)
Nov 20, 2007 1.162 1.386 1.162 1.386 8,232 +0.06(+4.38%)
Nov 19, 2007 1.244 1.327 1.062 1.327 19,314 +0.13(+11.11%)
Nov 16, 2007 1.161 1.203 1.128 1.195 14,449 +0.07(+5.88%)
Nov 15, 2007 1.120 1.128 1.120 1.128 3,254 +0.00(+0.00%)
Nov 14, 2007 1.112 1.178 1.112 1.128 40,761 +0.06(+5.43%)
Nov 13, 2007 1.112 1.120 1.045 1.070 4,700 -0.04(-3.73%)
Nov 12, 2007 1.112 1.112 1.112 1.112 1,205 +0.00(+0.00%)
Nov 09, 2007 1.112 1.112 1.112 1.112 1,325 -0.03(-2.90%)
Nov 08, 2007 1.103 1.145 1.079 1.145 3,456 -0.05(-4.17%)
Nov 07, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Nov 06, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Nov 05, 2007 1.244 1.244 1.145 1.195 11,571 -0.05(-4.00%)
Nov 02, 2007 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Nov 01, 2007 1.244 1.286 1.244 1.244 6,006 -0.01(-1.19%)
Oct 31, 2007 1.244 1.286 1.244 1.259 3,784 -0.03(-2.06%)
Oct 30, 2007 1.228 1.286 1.178 1.286 21,340 +0.04(+3.33%)
Oct 29, 2007 1.253 1.253 1.244 1.244 11,932 -0.07(-5.66%)
Oct 26, 2007 1.303 1.319 1.269 1.319 3,254 -0.04(-3.05%)
Oct 25, 2007 1.334 1.361 1.319 1.361 1,826 +0.01(+0.61%)
Oct 24, 2007 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Oct 23, 2007 1.319 1.352 1.319 1.352 1,325 +0.02(+1.88%)
Oct 19, 2007 1.344 1.344 1.327 1.327 3,616 -0.04(-2.91%)
Oct 18, 2007 1.361 1.367 1.361 1.367 1,084 -0.03(-2.48%)
Oct 17, 2007 1.402 1.402 1.402 1.402 2,675 +0.02(+1.20%)
Oct 16, 2007 1.394 1.394 1.381 1.386 1,325 +0.02(+1.83%)
Oct 15, 2007 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Oct 12, 2007 1.327 1.361 1.327 1.361 5,773 +0.02(+1.23%)
Oct 11, 2007 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Oct 10, 2007 1.402 1.402 1.344 1.344 7,262 -0.06(-4.14%)
Oct 09, 2007 1.410 1.444 1.344 1.402 11,936 -0.07(-5.06%)
Oct 08, 2007 1.493 1.535 1.477 1.477 14,210 -0.09(-5.82%)
Oct 05, 2007 1.493 1.568 1.493 1.568 241 +0.03(+2.16%)
Oct 04, 2007 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Oct 03, 2007 1.651 1.651 1.493 1.535 747 +0.03(+2.21%)
Oct 02, 2007 1.502 1.502 1.502 1.502 0 +0.00(+0.00%)
Oct 01, 2007 1.477 1.543 1.477 1.502 1,627 +0.00(+0.00%)
Sep 28, 2007 1.477 1.560 1.477 1.502 1,639 -0.06(-3.72%)
Sep 27, 2007 1.568 1.568 1.560 1.560 2,169 +0.00(+0.00%)
Sep 26, 2007 1.535 1.560 1.452 1.560 7,174 +0.02(+1.62%)
Sep 25, 2007 1.629 1.651 1.444 1.535 25,618 -0.07(-4.15%)
Sep 24, 2007 1.784 1.825 1.601 1.601 15,090 -0.16(-8.96%)
Sep 21, 2007 1.858 1.883 1.676 1.759 11,489 -0.12(-6.61%)
Sep 20, 2007 1.858 1.933 1.792 1.883 4,821 -0.06(-2.99%)
Sep 19, 2007 1.916 1.941 1.883 1.941 3,132 +0.05(+2.63%)
Sep 18, 2007 1.892 1.941 1.834 1.892 18,798 -0.07(-3.80%)
Sep 17, 2007 1.908 1.966 1.908 1.966 1,253 +0.02(+0.85%)
Sep 14, 2007 2.066 2.074 1.842 1.950 15,331 -0.14(-6.75%)
Sep 13, 2007 1.892 2.157 1.883 2.091 11,932 +0.15(+7.69%)
Sep 12, 2007 1.999 2.066 1.842 1.941 9,070 -0.07(-3.31%)
Sep 11, 2007 2.008 2.008 2.008 2.008 0 +0.00(+0.00%)
Sep 10, 2007 2.008 2.116 2.008 2.008 8,316 +0.00(+0.00%)
Sep 07, 2007 2.016 2.074 2.008 2.008 3,013 -0.02(-0.82%)
Sep 06, 2007 2.008 2.066 2.008 2.024 3,254 +0.02(+0.83%)
Sep 05, 2007 2.066 2.066 1.991 2.008 4,821 -0.03(-1.63%)
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.