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 (%)
Feb 27, 2015 6.680 6.723 6.500 6.594 36,863 -0.11(-1.66%)
Feb 26, 2015 6.697 6.791 6.577 6.706 26,757 -0.02(-0.25%)
Feb 25, 2015 6.637 7.091 6.637 6.723 197,987 +0.57(+9.18%)
Feb 24, 2015 6.132 6.209 6.089 6.158 28,871 +0.10(+1.70%)
Feb 23, 2015 6.132 6.192 5.943 6.055 40,790 -0.21(-3.28%)
Feb 20, 2015 6.200 6.286 6.132 6.260 50,224 +0.09(+1.39%)
Feb 19, 2015 6.183 6.209 6.149 6.175 37,813 +0.10(+1.69%)
Feb 18, 2015 6.106 6.166 6.038 6.072 47,100 +0.03(+0.57%)
Feb 17, 2015 6.098 6.140 5.995 6.038 101,703 +0.12(+2.03%)
Feb 13, 2015 5.926 5.918 5.918 5.918 27,440 -0.03(-0.43%)
Feb 12, 2015 5.995 5.995 5.892 5.943 26,273 +0.04(+0.73%)
Feb 11, 2015 6.021 6.021 5.901 5.901 19,650 -0.16(-2.68%)
Feb 10, 2015 6.149 6.149 5.961 6.063 75,918 -0.08(-1.26%)
Feb 09, 2015 6.175 6.235 6.038 6.140 147,742 -0.01(-0.14%)
Feb 06, 2015 6.226 6.320 6.123 6.149 44,308 -0.09(-1.37%)
Feb 05, 2015 6.346 6.346 6.149 6.235 102,842 +0.00(+0.00%)
Feb 04, 2015 6.183 6.252 6.089 6.235 158,788 +0.22(+3.70%)
Feb 03, 2015 5.712 6.038 5.704 6.012 58,267 +0.44(+7.83%)
Feb 02, 2015 5.558 5.601 5.455 5.575 132,453 +0.08(+1.40%)
Jan 30, 2015 5.532 5.644 5.395 5.498 72,482 -0.09(-1.68%)
Jan 29, 2015 5.661 5.687 5.515 5.592 105,172 -0.02(-0.31%)
Jan 28, 2015 5.721 5.721 5.532 5.609 57,945 -0.09(-1.50%)
Jan 27, 2015 5.738 5.789 5.620 5.695 75,177 -0.03(-0.45%)
Jan 26, 2015 5.704 5.738 5.669 5.721 22,221 -0.02(-0.30%)
Jan 23, 2015 5.875 5.976 5.704 5.738 44,343 -0.09(-1.62%)
Jan 22, 2015 5.781 5.909 5.678 5.832 97,622 +0.12(+2.10%)
Jan 21, 2015 5.764 5.815 5.652 5.712 68,983 -0.11(-1.91%)
Jan 20, 2015 5.806 5.858 5.678 5.824 281,644 +0.03(+0.44%)
Jan 16, 2015 5.712 5.875 5.712 5.798 55,385 +0.05(+0.89%)
Jan 15, 2015 5.926 5.961 5.704 5.747 52,486 -0.25(-4.14%)
Jan 14, 2015 5.986 6.021 5.892 5.995 80,941 +0.00(+0.00%)
Jan 13, 2015 6.063 6.106 5.926 5.995 101,131 -0.02(-0.28%)
Jan 12, 2015 6.115 6.115 5.901 6.012 274,344 -0.07(-1.13%)
Jan 09, 2015 6.098 6.162 5.999 6.080 36,161 -0.04(-0.70%)
Jan 08, 2015 6.063 6.140 6.038 6.123 32,657 +0.14(+2.29%)
Jan 07, 2015 6.012 6.063 5.918 5.986 13,283 +0.03(+0.58%)
Jan 06, 2015 6.140 6.140 5.841 5.952 78,828 -0.25(-4.01%)
Jan 05, 2015 6.200 6.277 6.183 6.200 55,437 -0.09(-1.36%)
Jan 02, 2015 6.320 6.372 6.158 6.286 21,807 -0.03(-0.41%)
Dec 31, 2014 6.286 6.312 6.312 6.312 61,769 +0.07(+1.10%)
Dec 30, 2014 6.277 6.320 6.235 6.243 9,922 -0.09(-1.35%)
Dec 29, 2014 6.295 6.363 6.140 6.329 56,252 -0.07(-1.07%)
Dec 26, 2014 6.380 6.415 6.355 6.397 18,432 +0.05(+0.81%)
Dec 24, 2014 6.320 6.346 6.346 6.346 11,209 +0.07(+1.09%)
Dec 23, 2014 6.243 6.355 6.200 6.277 48,776 -0.04(-0.68%)
Dec 22, 2014 6.303 6.385 6.260 6.320 38,956 +0.03(+0.41%)
Dec 19, 2014 6.449 6.526 6.183 6.295 224,996 -0.19(-2.91%)
Dec 18, 2014 6.440 6.500 6.355 6.483 43,784 +0.07(+1.07%)
Dec 17, 2014 6.243 6.474 6.243 6.415 66,221 +0.20(+3.17%)
Dec 16, 2014 6.209 6.355 6.149 6.218 48,386 -0.08(-1.22%)
Dec 15, 2014 6.277 6.337 6.235 6.295 34,088 -0.02(-0.27%)
Dec 12, 2014 6.277 6.372 6.209 6.312 66,266 -0.03(-0.41%)
Dec 11, 2014 6.337 6.415 6.303 6.337 27,881 -0.01(-0.14%)
Dec 10, 2014 6.337 6.415 6.303 6.346 54,943 -0.07(-1.07%)
Dec 09, 2014 6.226 6.440 6.218 6.415 41,585 +0.11(+1.77%)
Dec 08, 2014 6.312 6.385 6.277 6.303 57,180 -0.15(-2.26%)
Dec 05, 2014 6.483 6.534 6.346 6.449 92,224 -0.06(-0.92%)
Dec 04, 2014 6.543 6.543 6.303 6.509 156,864 +0.11(+1.74%)
Dec 03, 2014 6.252 6.517 6.149 6.397 386,155 +0.14(+2.19%)
Dec 02, 2014 6.235 6.337 6.183 6.260 29,891 -0.03(-0.54%)
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.