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

Sapiens Intl Corp NV (NQ: SPNS )

35.94 -0.56 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2015 7.340 7.417 7.238 7.417 129,594 +0.14(+1.87%)
Apr 29, 2015 7.315 7.383 7.230 7.281 24,471 -0.09(-1.27%)
Apr 28, 2015 7.340 7.408 7.315 7.374 33,981 +0.11(+1.52%)
Apr 27, 2015 7.383 7.383 7.179 7.264 61,509 +0.08(+1.06%)
Apr 24, 2015 7.137 7.196 7.094 7.187 14,258 +0.08(+1.08%)
Apr 23, 2015 7.120 7.120 6.933 7.111 22,349 +0.00(+0.00%)
Apr 22, 2015 7.128 7.154 7.077 7.111 22,872 +0.00(+0.00%)
Apr 21, 2015 7.187 7.268 7.103 7.111 22,755 +0.03(+0.48%)
Apr 20, 2015 7.128 7.170 7.043 7.077 33,238 -0.03(-0.36%)
Apr 17, 2015 7.196 7.213 7.069 7.103 43,507 -0.14(-1.99%)
Apr 16, 2015 7.238 7.272 7.204 7.247 6,909 +0.04(+0.59%)
Apr 15, 2015 7.221 7.272 7.170 7.204 124,972 +0.01(+0.12%)
Apr 14, 2015 7.349 7.417 7.179 7.196 141,484 -0.03(-0.35%)
Apr 13, 2015 7.289 7.340 7.111 7.221 24,971 -0.08(-1.05%)
Apr 10, 2015 7.391 7.391 7.187 7.298 19,794 -0.03(-0.46%)
Apr 09, 2015 7.536 7.646 7.298 7.332 19,902 -0.20(-2.71%)
Apr 08, 2015 7.519 7.536 7.434 7.536 28,609 +0.05(+0.68%)
Apr 07, 2015 7.519 7.544 7.451 7.485 52,156 -0.01(-0.11%)
Apr 06, 2015 7.221 7.519 7.196 7.493 133,104 +0.35(+4.88%)
Apr 02, 2015 7.221 7.145 7.145 7.145 73,329 -0.08(-1.06%)
Apr 01, 2015 7.103 7.221 7.052 7.221 136,520 +0.25(+3.66%)
Mar 31, 2015 6.950 6.996 6.890 6.967 31,853 +0.05(+0.74%)
Mar 30, 2015 6.771 7.026 6.771 6.916 43,987 -0.02(-0.25%)
Mar 27, 2015 6.924 6.992 6.873 6.933 36,933 -0.01(-0.12%)
Mar 26, 2015 6.941 6.992 6.865 6.941 58,962 +0.05(+0.74%)
Mar 25, 2015 7.052 7.077 6.890 6.890 37,844 -0.16(-2.29%)
Mar 24, 2015 7.052 7.096 6.975 7.052 30,351 +0.06(+0.85%)
Mar 23, 2015 6.890 7.043 6.890 6.992 90,480 -0.08(-1.20%)
Mar 20, 2015 6.882 7.179 6.763 7.077 149,070 +0.22(+3.22%)
Mar 19, 2015 6.839 6.873 6.805 6.856 31,361 +0.00(+0.00%)
Mar 18, 2015 6.737 6.882 6.737 6.856 17,489 +0.12(+1.77%)
Mar 17, 2015 6.678 6.761 6.661 6.737 19,025 +0.03(+0.38%)
Mar 16, 2015 6.814 6.814 6.712 6.712 36,396 -0.04(-0.63%)
Mar 13, 2015 6.797 6.797 6.695 6.754 41,494 -0.12(-1.73%)
Mar 12, 2015 6.763 6.873 6.763 6.873 45,557 +0.18(+2.67%)
Mar 11, 2015 6.703 6.797 6.669 6.695 201,579 +0.05(+0.77%)
Mar 10, 2015 6.678 6.695 6.584 6.644 29,808 -0.17(-2.49%)
Mar 09, 2015 6.924 6.950 6.720 6.814 83,087 +0.14(+2.17%)
Mar 06, 2015 6.678 6.780 6.576 6.669 46,401 -0.08(-1.26%)
Mar 05, 2015 6.797 6.814 6.686 6.754 23,837 -0.01(-0.13%)
Mar 04, 2015 6.839 6.805 6.695 6.763 31,668 -0.04(-0.62%)
Mar 03, 2015 6.865 6.865 6.763 6.805 34,997 +0.00(+0.00%)
Mar 02, 2015 6.720 6.805 6.652 6.805 104,089 +0.26(+4.03%)
Feb 27, 2015 6.627 6.669 6.448 6.542 37,159 -0.11(-1.66%)
Feb 26, 2015 6.644 6.737 6.525 6.652 26,971 -0.02(-0.25%)
Feb 25, 2015 6.584 7.035 6.584 6.669 199,577 +0.56(+9.18%)
Feb 24, 2015 6.083 6.159 6.041 6.109 29,103 +0.10(+1.70%)
Feb 23, 2015 6.083 6.142 5.896 6.007 41,117 -0.20(-3.28%)
Feb 20, 2015 6.151 6.236 6.083 6.210 50,628 +0.08(+1.39%)
Feb 19, 2015 6.134 6.159 6.100 6.126 38,117 +0.10(+1.69%)
Feb 18, 2015 6.058 6.117 5.990 6.024 47,478 +0.03(+0.57%)
Feb 17, 2015 6.049 6.092 5.947 5.990 102,520 +0.12(+2.03%)
Feb 13, 2015 5.879 5.871 5.871 5.871 27,660 -0.03(-0.43%)
Feb 12, 2015 5.947 5.947 5.845 5.896 26,484 +0.04(+0.73%)
Feb 11, 2015 5.973 5.973 5.854 5.854 19,808 -0.16(-2.68%)
Feb 10, 2015 6.100 6.100 5.913 6.015 76,527 -0.08(-1.26%)
Feb 09, 2015 6.126 6.185 5.990 6.092 148,929 -0.01(-0.14%)
Feb 06, 2015 6.176 6.270 6.075 6.100 44,664 -0.08(-1.37%)
Feb 05, 2015 6.295 6.295 6.100 6.185 103,668 +0.00(+0.00%)
Feb 04, 2015 6.134 6.202 6.041 6.185 160,063 +0.22(+3.70%)
Feb 03, 2015 5.667 5.990 5.658 5.964 58,735 +0.43(+7.83%)
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.