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

Sapiens Intl Cp NV (NQ: SPNS )

30.66 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2014 6.286 6.509 6.235 6.500 158,726 +0.24(+3.83%)
Feb 27, 2014 6.252 6.295 6.166 6.260 165,534 +0.13(+2.09%)
Feb 26, 2014 6.175 6.235 6.046 6.132 144,339 -0.06(-0.97%)
Feb 25, 2014 6.166 6.312 6.055 6.192 87,381 +0.06(+0.98%)
Feb 24, 2014 6.140 6.226 6.115 6.132 113,254 -0.02(-0.28%)
Feb 21, 2014 6.149 6.226 6.106 6.149 63,893 -0.01(-0.14%)
Feb 20, 2014 6.063 6.158 6.051 6.158 92,765 +0.08(+1.27%)
Feb 19, 2014 6.252 6.269 6.063 6.080 74,005 -0.21(-3.40%)
Feb 18, 2014 6.295 6.295 6.226 6.295 144,886 +0.10(+1.66%)
Feb 14, 2014 6.166 6.192 6.192 6.192 65,973 +0.03(+0.56%)
Feb 13, 2014 6.140 6.269 6.123 6.158 53,047 -0.03(-0.42%)
Feb 12, 2014 6.209 6.235 6.140 6.183 60,354 -0.04(-0.69%)
Feb 11, 2014 6.209 6.252 6.098 6.226 155,032 +0.14(+2.25%)
Feb 10, 2014 6.209 6.209 6.055 6.089 81,400 -0.16(-2.60%)
Feb 07, 2014 6.183 6.303 6.140 6.252 148,354 +0.09(+1.53%)
Feb 06, 2014 6.175 6.389 6.046 6.158 134,990 +0.03(+0.42%)
Feb 05, 2014 5.918 6.260 5.729 6.132 153,580 +0.21(+3.47%)
Feb 04, 2014 5.798 6.063 5.738 5.926 147,862 +0.16(+2.82%)
Feb 03, 2014 6.003 6.012 5.652 5.764 145,493 -0.28(-4.67%)
Jan 31, 2014 6.003 6.072 5.952 6.046 63,747 -0.04(-0.70%)
Jan 30, 2014 5.995 6.243 5.995 6.089 144,389 +0.17(+2.89%)
Jan 29, 2014 5.884 5.943 5.824 5.918 220,993 +0.08(+1.32%)
Jan 28, 2014 5.772 5.909 5.747 5.841 98,462 +0.04(+0.74%)
Jan 27, 2014 6.021 6.029 5.678 5.798 135,594 -0.25(-4.11%)
Jan 24, 2014 6.192 6.200 5.926 6.046 103,220 -0.17(-2.75%)
Jan 23, 2014 6.415 6.415 6.175 6.218 67,096 -0.10(-1.63%)
Jan 22, 2014 6.312 6.329 6.260 6.320 117,067 -0.03(-0.40%)
Jan 21, 2014 6.389 6.412 6.260 6.346 318,151 -0.03(-0.54%)
Jan 17, 2014 6.363 6.380 6.380 6.380 55,931 +0.00(+0.00%)
Jan 16, 2014 6.346 6.457 6.337 6.380 122,328 -0.01(-0.13%)
Jan 15, 2014 6.432 6.432 6.355 6.389 118,710 -0.04(-0.67%)
Jan 14, 2014 6.423 6.440 6.363 6.432 100,237 +0.03(+0.54%)
Jan 13, 2014 6.432 6.483 6.346 6.397 120,057 +0.04(+0.67%)
Jan 10, 2014 6.320 6.389 6.209 6.355 187,386 +0.02(+0.27%)
Jan 09, 2014 6.440 6.457 6.252 6.337 87,181 -0.09(-1.33%)
Jan 08, 2014 6.492 6.492 6.363 6.423 65,487 -0.09(-1.32%)
Jan 07, 2014 6.543 6.594 6.466 6.509 250,972 +0.02(+0.26%)
Jan 06, 2014 6.560 6.629 6.449 6.492 158,850 -0.09(-1.43%)
Jan 03, 2014 6.466 6.611 6.466 6.586 71,510 +0.14(+2.12%)
Jan 02, 2014 6.629 6.663 6.440 6.449 95,733 -0.15(-2.33%)
Dec 31, 2013 6.603 6.603 6.603 6.603 140,003 +0.04(+0.65%)
Dec 30, 2013 6.629 6.723 6.466 6.560 126,695 -0.03(-0.52%)
Dec 27, 2013 6.663 6.740 6.586 6.594 127,287 -0.01(-0.13%)
Dec 26, 2013 6.637 6.697 6.586 6.603 91,847 +0.03(+0.39%)
Dec 24, 2013 6.637 6.637 6.560 6.577 54,693 -0.08(-1.16%)
Dec 23, 2013 6.706 6.723 6.585 6.654 559,694 +0.10(+1.57%)
Dec 20, 2013 6.457 6.611 6.449 6.552 445,403 +0.12(+1.86%)
Dec 19, 2013 6.603 6.603 6.363 6.432 160,591 -0.15(-2.34%)
Dec 18, 2013 6.611 6.620 6.543 6.586 258,788 +0.00(+0.00%)
Dec 17, 2013 6.552 6.748 6.543 6.586 339,948 +0.20(+3.08%)
Dec 16, 2013 6.286 6.397 6.286 6.389 199,609 +0.15(+2.33%)
Dec 13, 2013 6.209 6.265 6.192 6.243 294,414 +0.03(+0.55%)
Dec 12, 2013 6.115 6.320 5.969 6.209 501,059 +0.21(+3.57%)
Dec 11, 2013 5.961 6.098 5.935 5.995 317,859 +0.02(+0.29%)
Dec 10, 2013 6.029 6.055 5.875 5.978 236,927 -0.08(-1.27%)
Dec 09, 2013 6.029 6.080 6.029 6.055 85,176 -0.03(-0.42%)
Dec 06, 2013 6.123 6.153 6.055 6.080 0 -0.03(-0.56%)
Dec 05, 2013 6.089 6.140 6.046 6.115 0 +0.00(+0.00%)
Dec 04, 2013 6.003 6.132 6.003 6.115 0 +0.13(+2.15%)
Dec 03, 2013 6.080 6.132 5.926 5.986 0 -0.03(-0.57%)
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.