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 (%)
Mar 31, 2015 7.005 7.053 6.945 7.023 31,599 +0.05(+0.74%)
Mar 30, 2015 6.826 7.082 6.826 6.971 43,636 -0.02(-0.24%)
Mar 27, 2015 6.980 7.048 6.928 6.988 36,639 -0.01(-0.12%)
Mar 26, 2015 6.997 7.048 6.920 6.997 58,493 +0.05(+0.74%)
Mar 25, 2015 7.108 7.134 6.945 6.945 37,542 -0.16(-2.29%)
Mar 24, 2015 7.108 7.153 7.031 7.108 30,109 +0.06(+0.85%)
Mar 23, 2015 6.945 7.100 6.945 7.048 89,759 -0.09(-1.20%)
Mar 20, 2015 6.937 7.237 6.817 7.134 147,882 +0.22(+3.22%)
Mar 19, 2015 6.894 6.928 6.860 6.911 31,111 +0.00(+0.00%)
Mar 18, 2015 6.791 6.937 6.791 6.911 17,350 +0.12(+1.77%)
Mar 17, 2015 6.731 6.815 6.714 6.791 18,874 +0.03(+0.38%)
Mar 16, 2015 6.868 6.868 6.766 6.766 36,106 -0.04(-0.63%)
Mar 13, 2015 6.851 6.851 6.748 6.808 41,163 -0.12(-1.73%)
Mar 12, 2015 6.817 6.928 6.817 6.928 45,194 +0.18(+2.67%)
Mar 11, 2015 6.757 6.851 6.723 6.748 199,973 +0.05(+0.77%)
Mar 10, 2015 6.731 6.748 6.637 6.697 29,571 -0.17(-2.49%)
Mar 09, 2015 6.980 7.005 6.774 6.868 82,425 +0.15(+2.17%)
Mar 06, 2015 6.731 6.834 6.629 6.723 46,031 -0.09(-1.26%)
Mar 05, 2015 6.851 6.868 6.740 6.808 23,647 -0.01(-0.13%)
Mar 04, 2015 6.894 6.860 6.748 6.817 31,416 -0.04(-0.62%)
Mar 03, 2015 6.920 6.920 6.817 6.860 34,718 +0.00(+0.00%)
Mar 02, 2015 6.774 6.860 6.706 6.860 103,260 +0.27(+4.03%)
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%)
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.