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

Sapiens Intl Cp NV (NQ: SPNS )

34.16 +0.64 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2009 0.6886 0.7136 0.7136 0.7136 7,714 -0.11(-12.95%)
Feb 24, 2009 0.7799 0.8197 0.8197 0.8197 1,928 +0.04(+4.99%)
Feb 23, 2009 0.7716 0.7807 0.7716 0.7807 241 +0.13(+20.64%)
Feb 20, 2009 0.7467 0.7540 0.6305 0.6471 6,790 -0.10(-13.34%)
Feb 19, 2009 0.7468 0.7468 0.7468 0.7468 120 -0.06(-7.21%)
Feb 18, 2009 0.8048 0.8048 0.8048 0.8048 361 +0.02(+3.19%)
Feb 17, 2009 0.7467 0.7799 0.7467 0.7799 1,013 -0.05(-6.00%)
Feb 13, 2009 0.8960 0.8960 0.8296 0.8296 3,092 +0.00(+0.00%)
Feb 09, 2009 0.8296 0.8296 0.8296 0.8296 0 -0.13(-13.79%)
Feb 03, 2009 0.8296 0.9624 0.9624 0.9624 1,566 +0.07(+7.41%)
Jan 30, 2009 0.8960 0.8960 0.8960 0.8960 1,928 +0.05(+5.87%)
Jan 29, 2009 0.8794 0.8794 0.8213 0.8463 14,102 -0.19(-18.39%)
Jan 28, 2009 0.9458 1.037 0.8296 1.037 3,385 +0.04(+4.17%)
Jan 27, 2009 0.9956 0.9956 0.9956 0.9956 747 -0.03(-3.23%)
Jan 26, 2009 1.161 1.161 1.029 1.029 9,021 -0.20(-16.22%)
Jan 21, 2009 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jan 20, 2009 1.228 1.228 1.228 1.228 2,410 -0.10(-7.50%)
Jan 16, 2009 1.327 1.327 1.327 1.327 482 +0.06(+4.57%)
Jan 15, 2009 1.269 1.269 1.269 1.269 120 +0.01(+0.66%)
Jan 14, 2009 1.427 1.427 1.261 1.261 4,839 -0.17(-11.63%)
Jan 13, 2009 1.427 1.427 1.419 1.427 7,045 -0.07(-4.44%)
Jan 07, 2009 1.493 1.493 1.493 1.493 0 -0.06(-3.74%)
Jan 05, 2009 1.551 1.551 1.551 1.551 0 -0.08(-5.08%)
Jan 02, 2009 1.659 1.659 1.618 1.634 1,687 -0.16(-8.80%)
Dec 31, 2008 1.593 1.792 1.593 1.792 14,572 +0.09(+5.37%)
Dec 30, 2008 1.460 1.701 1.460 1.701 10,968 +0.09(+5.67%)
Dec 29, 2008 1.493 1.610 1.435 1.610 2,736 -0.01(-0.51%)
Dec 26, 2008 1.294 1.626 1.294 1.618 10,118 +0.08(+5.41%)
Dec 24, 2008 1.294 1.535 1.294 1.535 20,562 -0.03(-2.12%)
Dec 22, 2008 1.344 1.568 1.568 1.568 1,687 +0.01(+0.53%)
Dec 19, 2008 1.369 1.560 1.369 1.560 241 +0.21(+15.34%)
Dec 18, 2008 1.601 1.601 1.352 1.352 2,772 -0.25(-15.55%)
Dec 17, 2008 1.477 1.601 1.228 1.601 16,986 +0.02(+1.05%)
Dec 16, 2008 1.444 1.643 1.444 1.585 18,582 +0.05(+3.24%)
Dec 12, 2008 1.419 1.535 1.535 1.535 15,669 +0.04(+2.78%)
Dec 11, 2008 1.327 1.493 1.303 1.493 7,641 +0.09(+6.51%)
Dec 10, 2008 1.303 1.402 1.303 1.402 6,651 +0.12(+9.03%)
Dec 09, 2008 1.079 1.286 1.079 1.286 21,816 +0.12(+9.93%)
Dec 08, 2008 1.195 1.228 1.170 1.170 6,382 +0.08(+7.63%)
Dec 05, 2008 1.435 1.435 1.029 1.087 24,576 -0.35(-24.28%)
Dec 04, 2008 1.435 1.435 1.435 1.435 602 -0.05(-3.35%)
Dec 03, 2008 1.369 1.485 1.369 1.485 1,277 +0.22(+16.99%)
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.