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

Sapiens Intl Cp NV (NQ: SPNS )

30.96 -0.16 (-0.51%)
Streaming Delayed Price Updated: 12:23 PM EDT, Apr 25, 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, 2014 6.680 6.800 6.569 6.740 92,193 +0.03(+0.38%)
Apr 29, 2014 6.637 6.723 6.611 6.714 140,670 +0.17(+2.62%)
Apr 28, 2014 6.594 6.663 6.474 6.543 193,990 +0.06(+0.92%)
Apr 25, 2014 6.509 6.534 6.389 6.483 96,290 -0.08(-1.17%)
Apr 24, 2014 6.689 6.697 6.534 6.560 80,063 -0.12(-1.79%)
Apr 23, 2014 6.791 6.808 6.629 6.680 121,849 -0.06(-0.89%)
Apr 22, 2014 6.654 6.817 6.594 6.740 99,435 +0.16(+2.47%)
Apr 21, 2014 6.569 6.620 6.432 6.577 41,244 +0.03(+0.52%)
Apr 17, 2014 6.457 6.543 6.543 6.543 79,985 +0.05(+0.79%)
Apr 16, 2014 6.492 6.603 6.303 6.492 147,227 +0.03(+0.40%)
Apr 15, 2014 6.500 6.560 6.209 6.466 219,990 -0.04(-0.66%)
Apr 14, 2014 6.646 6.654 6.449 6.509 181,040 -0.09(-1.30%)
Apr 11, 2014 6.517 6.638 6.500 6.594 114,979 -0.01(-0.13%)
Apr 10, 2014 6.783 6.826 6.543 6.603 198,003 -0.24(-3.50%)
Apr 09, 2014 6.860 6.886 6.808 6.843 322,434 -0.03(-0.37%)
Apr 08, 2014 6.834 6.903 6.757 6.868 447,956 +0.02(+0.25%)
Apr 07, 2014 6.671 6.868 6.620 6.851 138,674 +0.15(+2.30%)
Apr 04, 2014 6.911 6.911 6.603 6.697 182,704 -0.17(-2.49%)
Apr 03, 2014 6.997 6.997 6.860 6.868 122,429 -0.09(-1.23%)
Apr 02, 2014 7.100 7.100 6.911 6.954 147,435 -0.12(-1.69%)
Apr 01, 2014 6.963 7.108 6.937 7.074 107,359 +0.13(+1.85%)
Mar 31, 2014 6.997 7.117 6.894 6.945 146,313 -0.04(-0.61%)
Mar 28, 2014 6.988 7.237 6.937 6.988 87,550 +0.00(+0.00%)
Mar 27, 2014 7.160 7.194 6.912 6.988 131,430 -0.13(-1.81%)
Mar 26, 2014 7.279 7.331 7.074 7.117 197,479 -0.06(-0.84%)
Mar 25, 2014 7.134 7.271 7.134 7.177 106,812 +0.07(+0.96%)
Mar 24, 2014 7.100 7.134 6.954 7.108 67,959 +0.10(+1.47%)
Mar 21, 2014 6.963 7.125 6.954 7.005 220,837 -0.18(-2.50%)
Mar 20, 2014 7.194 7.254 7.151 7.185 114,304 -0.06(-0.83%)
Mar 19, 2014 7.065 7.279 7.014 7.245 227,551 +0.17(+2.42%)
Mar 18, 2014 7.065 7.134 7.005 7.074 182,335 -0.01(-0.12%)
Mar 17, 2014 6.997 7.151 6.997 7.082 124,751 +0.15(+2.22%)
Mar 14, 2014 6.937 6.980 6.886 6.928 108,867 -0.04(-0.61%)
Mar 13, 2014 7.082 7.125 6.954 6.971 155,777 -0.09(-1.33%)
Mar 12, 2014 6.920 7.108 6.894 7.065 151,466 +0.08(+1.10%)
Mar 11, 2014 7.040 7.125 6.860 6.988 136,800 -0.08(-1.09%)
Mar 10, 2014 7.065 7.254 6.988 7.065 186,235 +0.03(+0.49%)
Mar 07, 2014 6.988 7.031 6.877 7.031 114,305 +0.10(+1.48%)
Mar 06, 2014 7.023 7.057 6.911 6.928 106,137 -0.04(-0.61%)
Mar 05, 2014 6.740 6.997 6.706 6.971 146,426 +0.27(+3.96%)
Mar 04, 2014 6.543 6.843 6.517 6.706 466,865 +0.25(+3.85%)
Mar 03, 2014 6.526 6.577 6.355 6.457 246,575 -0.04(-0.66%)
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%)
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.