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 (%)
Jun 29, 2007 2.373 2.381 2.258 2.290 3,977 -0.07(-3.16%)
Jun 28, 2007 2.340 2.447 2.340 2.364 1,769 +0.02(+1.06%)
Jun 27, 2007 2.340 2.389 2.282 2.340 3,254 +0.01(+0.36%)
Jun 26, 2007 2.240 2.447 2.240 2.331 19,888 +0.07(+3.16%)
Jun 25, 2007 2.489 2.489 2.157 2.260 8,703 -0.20(-8.29%)
Jun 22, 2007 2.530 2.530 2.340 2.464 11,408 -0.06(-2.30%)
Jun 21, 2007 2.522 2.547 2.522 2.522 2,290 -0.02(-0.98%)
Jun 20, 2007 2.655 2.655 2.539 2.547 12,414 -0.04(-1.60%)
Jun 19, 2007 2.887 2.887 2.489 2.588 39,776 +0.03(+1.30%)
Jun 18, 2007 3.037 3.037 2.456 2.555 18,923 +0.07(+3.01%)
Jun 15, 2007 2.489 2.530 2.423 2.481 3,495 +0.06(+2.40%)
Jun 14, 2007 2.779 2.788 2.423 2.423 41,704 -0.24(-9.03%)
Jun 13, 2007 2.962 2.962 2.655 2.663 31,700 -0.11(-3.89%)
Jun 12, 2007 2.423 2.945 2.340 2.771 62,797 +0.40(+16.78%)
Jun 11, 2007 2.348 2.481 2.290 2.373 40,324 +0.14(+6.32%)
Jun 08, 2007 2.099 2.282 2.099 2.232 8,497 +0.14(+6.75%)
Jun 07, 2007 2.041 2.306 2.041 2.091 33,983 +0.06(+2.86%)
Jun 06, 2007 2.024 2.033 1.958 2.033 1,771 +0.00(+0.00%)
Jun 05, 2007 1.999 2.033 1.999 2.033 2,337 +0.00(+0.00%)
Jun 04, 2007 1.908 2.074 1.908 2.033 16,231 +0.08(+4.26%)
Jun 01, 2007 1.883 1.958 1.834 1.950 7,015 +0.00(+0.00%)
May 31, 2007 2.174 2.174 1.950 1.950 8,571 -0.04(-2.08%)
May 30, 2007 1.900 2.024 1.900 1.991 3,013 -0.02(-1.23%)
May 29, 2007 1.858 2.049 1.858 2.016 5,842 +0.12(+6.58%)
May 25, 2007 1.908 2.290 1.668 1.892 16,502 -0.04(-2.15%)
May 24, 2007 2.232 2.232 1.668 1.933 12,285 -0.31(-13.70%)
May 23, 2007 2.199 2.389 2.199 2.240 3,826 +0.03(+1.50%)
May 22, 2007 2.248 2.398 2.207 2.207 19,164 -0.07(-3.27%)
May 21, 2007 2.290 2.298 2.207 2.282 17,014 +0.03(+1.48%)
May 18, 2007 2.124 2.248 2.033 2.248 24,260 +0.08(+3.83%)
May 17, 2007 2.207 2.340 2.157 2.165 30,352 -0.04(-1.88%)
May 16, 2007 2.340 2.447 2.174 2.207 42,151 +0.05(+2.31%)
May 15, 2007 1.908 2.157 1.908 2.157 33,578 +0.29(+15.56%)
May 14, 2007 1.717 2.074 1.717 1.867 47,374 +0.12(+7.14%)
May 11, 2007 1.643 1.742 1.634 1.742 4,884 +0.10(+6.06%)
May 10, 2007 1.593 1.643 1.593 1.643 3,133 +0.02(+1.54%)
May 09, 2007 1.568 1.618 1.551 1.618 3,616 +0.12(+7.73%)
May 08, 2007 1.460 1.626 1.452 1.502 5,501 +0.08(+5.85%)
May 07, 2007 1.419 1.419 1.419 1.419 241 -0.02(-1.72%)
May 04, 2007 1.568 1.568 1.361 1.444 5,305 -0.12(-7.94%)
May 03, 2007 1.518 1.643 1.518 1.568 9,705 +0.07(+4.42%)
May 02, 2007 1.493 1.502 1.493 1.502 590 +0.01(+0.56%)
May 01, 2007 1.294 1.493 1.294 1.493 8,510 +0.21(+16.13%)
Apr 30, 2007 1.369 1.369 1.253 1.286 5,170 -0.08(-6.06%)
Apr 27, 2007 1.402 1.427 1.369 1.369 1,190 -0.03(-2.37%)
Apr 26, 2007 1.377 1.402 1.377 1.402 2,941 +0.02(+1.20%)
Apr 25, 2007 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Apr 24, 2007 1.402 1.402 1.361 1.386 1,325 -0.04(-2.91%)
Apr 23, 2007 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Apr 20, 2007 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Apr 19, 2007 1.427 1.435 1.427 1.427 2,073 +0.02(+1.18%)
Apr 18, 2007 1.361 1.477 1.336 1.410 4,206 -0.04(-2.86%)
Apr 17, 2007 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Apr 16, 2007 1.444 1.452 1.444 1.452 241 +0.03(+2.34%)
Apr 13, 2007 1.377 1.444 1.377 1.419 2,410 +0.01(+0.59%)
Apr 12, 2007 1.410 1.444 1.352 1.410 7,681 -0.03(-2.30%)
Apr 11, 2007 1.428 1.444 1.428 1.444 1,325 -0.02(-1.14%)
Apr 10, 2007 1.427 1.535 1.410 1.460 5,653 -0.02(-1.68%)
Apr 09, 2007 1.427 1.568 1.410 1.485 12,770 +0.07(+4.68%)
Apr 05, 2007 1.858 1.858 1.419 1.419 48,990 -0.01(-0.58%)
Apr 04, 2007 1.410 1.427 1.410 1.427 4,034 +0.01(+0.59%)
Apr 03, 2007 1.410 1.419 1.410 1.419 3,808 +0.00(+0.00%)
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.