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

Sapiens Intl Cp NV (NQ: SPNS )

31.30 +0.18 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2008 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
Jun 27, 2008 1.485 1.543 1.485 1.543 265 +0.12(+8.77%)
Jun 26, 2008 1.344 1.452 1.344 1.419 6,066 -0.07(-5.00%)
Jun 25, 2008 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jun 24, 2008 1.427 1.527 1.427 1.493 9,401 +0.00(+0.00%)
Jun 23, 2008 1.460 1.493 1.344 1.493 11,049 +0.00(+0.00%)
Jun 20, 2008 1.502 1.502 1.493 1.493 749 -0.03(-2.17%)
Jun 19, 2008 1.502 1.527 1.493 1.527 1,786 -0.02(-1.60%)
Jun 18, 2008 1.527 1.551 1.527 1.551 2,816 +0.02(+1.08%)
Jun 17, 2008 1.510 1.560 1.485 1.535 3,278 +0.07(+4.52%)
Jun 16, 2008 1.452 1.560 1.452 1.468 6,921 +0.11(+7.93%)
Jun 13, 2008 1.203 1.361 1.203 1.361 2,772 +0.14(+11.56%)
Jun 12, 2008 1.170 1.220 1.170 1.220 1,808 +0.14(+13.08%)
Jun 11, 2008 1.079 1.079 1.020 1.079 2,086 -0.04(-3.70%)
Jun 10, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 09, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 06, 2008 1.079 1.120 1.029 1.120 43,473 +0.04(+3.85%)
Jun 05, 2008 1.079 1.112 1.062 1.079 169,104 +0.00(+0.00%)
Jun 04, 2008 1.070 1.079 1.070 1.079 843 +0.00(+0.00%)
Jun 03, 2008 1.029 1.079 0.9624 1.079 53,146 +0.01(+0.78%)
Jun 02, 2008 0.9209 1.079 0.9126 1.070 40,839 +0.06(+5.74%)
May 30, 2008 0.9624 1.045 0.9541 1.012 587,479 -0.02(-1.61%)
May 29, 2008 1.029 1.054 1.021 1.029 22,419 -0.01(-0.80%)
May 28, 2008 0.9292 1.037 0.9292 1.037 19,340 +0.05(+5.04%)
May 27, 2008 0.8462 0.9873 0.8296 0.9873 70,562 +0.11(+12.26%)
May 26, 2008 0.7633 0.8794 0.7633 0.8794 29,458 +0.00(+0.00%)
May 23, 2008 0.7633 0.8794 0.7633 0.8794 29,458 +0.05(+6.00%)
May 22, 2008 0.7551 0.8296 0.7551 0.8296 2,410 +0.01(+1.01%)
May 21, 2008 0.8213 0.8213 0.8213 0.8213 0 +0.00(+0.00%)
May 20, 2008 0.6803 0.8296 0.6803 0.8213 38,011 +0.07(+8.79%)
May 19, 2008 0.7550 0.7882 0.6803 0.7550 88,309 -0.03(-4.21%)
May 16, 2008 0.7550 0.7882 0.7550 0.7882 7,111 +0.03(+4.40%)
May 15, 2008 0.7550 0.7550 0.7550 0.7550 964 -0.03(-4.21%)
May 14, 2008 0.7882 0.7882 0.7799 0.7882 11,932 +0.03(+4.40%)
May 13, 2008 0.8048 0.8048 0.7550 0.7550 6,388 -0.07(-9.00%)
May 12, 2008 0.8213 0.8296 0.8213 0.8296 1,591 +0.02(+3.09%)
May 09, 2008 0.8131 0.8296 0.7882 0.8048 5,689 -0.04(-4.90%)
May 08, 2008 0.8379 0.8462 0.8296 0.8462 1,747 -0.02(-2.86%)
May 07, 2008 0.8711 0.8711 0.8711 0.8711 0 +0.00(+0.00%)
May 06, 2008 0.8711 0.8711 0.8628 0.8711 7,352 +0.02(+1.94%)
May 05, 2008 0.9541 0.9541 0.8296 0.8545 3,676 -0.05(-5.50%)
May 02, 2008 0.9042 0.9126 0.8960 0.9043 4,339 -0.01(-0.91%)
May 01, 2008 0.8794 0.9126 0.8794 0.9126 602 +0.04(+4.76%)
Apr 30, 2008 0.9292 0.9375 0.8628 0.8711 1,988 -0.08(-8.70%)
Apr 29, 2008 0.9458 0.9790 0.9458 0.9541 13,267 +0.01(+0.88%)
Apr 28, 2008 0.9541 0.9541 0.9375 0.9458 5,906 -0.05(-5.00%)
Apr 25, 2008 0.9956 0.9956 0.9956 0.9956 1,566 +0.00(+0.00%)
Apr 24, 2008 0.9956 0.9956 0.9956 0.9956 0 +0.00(+0.00%)
Apr 23, 2008 1.020 1.054 0.9956 0.9956 19,099 -0.03(-3.23%)
Apr 22, 2008 0.9956 1.037 0.9707 1.029 30,856 -0.01(-0.80%)
Apr 21, 2008 1.029 1.037 1.029 1.037 843 +0.08(+8.70%)
Apr 18, 2008 0.9700 0.9956 0.9541 0.9541 31,867 +0.02(+1.77%)
Apr 17, 2008 0.9624 0.9624 0.8924 0.9375 188,152 -0.02(-2.59%)
Apr 16, 2008 0.8960 0.9624 0.8960 0.9624 95,221 -0.01(-0.85%)
Apr 15, 2008 0.8711 0.9707 0.8711 0.9707 49,028 +0.11(+12.50%)
Apr 14, 2008 0.8960 0.9126 0.8628 0.8628 90,038 -0.02(-1.89%)
Apr 11, 2008 0.8711 0.8877 0.8628 0.8794 3,495 +0.01(+0.95%)
Apr 10, 2008 0.8877 0.8877 0.8711 0.8711 25,015 -0.02(-1.87%)
Apr 09, 2008 0.8711 0.8960 0.8711 0.8877 72,922 -0.02(-2.73%)
Apr 08, 2008 0.9126 0.9126 0.8628 0.9126 6,914 -0.04(-4.35%)
Apr 07, 2008 0.9541 0.9541 0.9541 0.9541 0 +0.00(+0.00%)
Apr 04, 2008 0.9375 0.9541 0.8960 0.9541 51,298 +0.00(+0.00%)
Apr 03, 2008 0.9956 1.070 0.9541 0.9541 4,206 +0.00(+0.00%)
Apr 02, 2008 0.9957 0.9957 0.8917 0.9541 47,615 +0.04(+4.55%)
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.