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 (%)
Jul 31, 2015 9.364 9.425 9.138 9.338 112,793 +0.01(+0.09%)
Jul 30, 2015 9.303 9.399 9.303 9.330 62,738 +0.01(+0.09%)
Jul 29, 2015 9.451 9.486 9.260 9.321 92,251 -0.13(-1.38%)
Jul 28, 2015 9.547 9.608 9.260 9.451 112,968 +0.11(+1.21%)
Jul 27, 2015 9.251 9.617 9.225 9.338 112,753 +0.35(+3.87%)
Jul 24, 2015 9.156 9.199 8.851 8.990 114,280 -0.13(-1.43%)
Jul 23, 2015 9.538 9.538 9.095 9.121 96,532 -0.41(-4.29%)
Jul 22, 2015 9.347 9.695 9.338 9.530 75,208 -0.04(-0.45%)
Jul 21, 2015 9.565 9.599 9.484 9.573 56,699 -0.01(-0.09%)
Jul 20, 2015 9.643 9.643 9.469 9.582 39,433 +0.12(+1.29%)
Jul 17, 2015 9.478 9.547 9.364 9.460 25,791 +0.02(+0.18%)
Jul 16, 2015 9.399 9.565 9.277 9.443 104,184 +0.09(+0.93%)
Jul 15, 2015 9.460 9.478 9.330 9.356 115,935 -0.18(-1.92%)
Jul 14, 2015 9.547 10.06 9.478 9.538 251,348 -0.23(-2.32%)
Jul 13, 2015 9.425 9.965 9.425 9.765 73,353 +0.34(+3.60%)
Jul 10, 2015 9.208 9.443 9.095 9.425 27,110 +0.29(+3.14%)
Jul 09, 2015 9.330 9.356 9.129 9.138 33,193 -0.06(-0.66%)
Jul 08, 2015 9.216 9.295 9.121 9.199 43,199 -0.15(-1.58%)
Jul 07, 2015 9.399 9.399 9.095 9.347 84,607 +0.04(+0.47%)
Jul 06, 2015 8.816 9.434 8.703 9.303 189,748 +0.41(+4.60%)
Jul 02, 2015 9.077 8.894 8.894 8.894 55,153 -0.07(-0.78%)
Jul 01, 2015 8.947 9.112 8.860 8.964 98,658 -0.07(-0.77%)
Jun 30, 2015 8.633 9.138 8.572 9.034 72,851 +0.46(+5.38%)
Jun 29, 2015 8.538 8.816 8.451 8.572 109,478 -0.13(-1.50%)
Jun 26, 2015 8.773 9.086 8.599 8.703 612,298 -0.01(-0.10%)
Jun 25, 2015 8.633 8.790 8.616 8.712 95,588 +0.03(+0.40%)
Jun 24, 2015 8.572 8.746 8.572 8.677 96,954 -0.10(-1.09%)
Jun 23, 2015 8.738 8.834 8.703 8.773 44,158 -0.14(-1.56%)
Jun 22, 2015 8.712 9.025 8.712 8.912 66,565 +0.13(+1.49%)
Jun 19, 2015 8.633 8.877 8.546 8.781 119,606 +0.11(+1.31%)
Jun 18, 2015 8.390 8.686 8.390 8.668 54,858 +0.12(+1.43%)
Jun 17, 2015 8.599 8.616 8.485 8.546 58,099 +0.08(+0.93%)
Jun 16, 2015 8.137 8.512 8.129 8.468 53,349 +0.36(+4.40%)
Jun 15, 2015 7.833 8.163 7.833 8.111 78,288 +0.23(+2.98%)
Jun 12, 2015 8.007 8.007 7.833 7.876 47,850 -0.12(-1.52%)
Jun 11, 2015 7.963 8.007 7.928 7.998 26,578 -0.01(-0.11%)
Jun 10, 2015 7.876 8.129 7.841 8.007 41,968 +0.04(+0.55%)
Jun 09, 2015 8.033 8.033 7.859 7.963 54,381 -0.03(-0.44%)
Jun 08, 2015 8.015 8.076 7.946 7.998 20,154 -0.06(-0.76%)
Jun 05, 2015 7.920 8.085 7.841 8.059 35,297 +0.17(+2.09%)
Jun 04, 2015 8.146 8.163 7.824 7.894 25,999 -0.30(-3.61%)
Jun 03, 2015 8.120 8.216 7.998 8.189 31,909 +0.04(+0.53%)
Jun 02, 2015 8.137 8.268 8.094 8.146 39,514 +0.05(+0.65%)
Jun 01, 2015 8.120 8.224 8.033 8.094 45,198 +0.22(+2.76%)
May 29, 2015 7.937 7.963 7.780 7.876 51,219 -0.08(-0.98%)
May 28, 2015 8.050 8.050 7.902 7.955 32,553 -0.17(-2.14%)
May 27, 2015 8.007 8.129 7.963 8.129 42,081 +0.27(+3.43%)
May 26, 2015 8.033 8.033 7.789 7.859 45,345 -0.22(-2.69%)
May 22, 2015 8.172 8.076 8.076 8.076 30,104 -0.07(-0.85%)
May 21, 2015 8.189 8.233 8.094 8.146 28,841 +0.10(+1.19%)
May 20, 2015 8.196 8.222 8.016 8.050 33,805 -0.15(-1.88%)
May 19, 2015 8.162 8.299 8.153 8.204 312,306 +0.01(+0.10%)
May 18, 2015 7.965 8.273 7.939 8.196 94,363 +0.19(+2.35%)
May 15, 2015 8.007 8.059 7.836 8.007 53,593 -0.03(-0.43%)
May 14, 2015 7.554 8.042 7.502 8.042 62,757 +0.51(+6.70%)
May 13, 2015 7.451 7.554 7.434 7.536 23,103 +0.13(+1.73%)
May 12, 2015 7.434 7.519 7.322 7.408 34,440 -0.09(-1.14%)
May 11, 2015 7.382 7.536 7.339 7.494 44,678 +0.16(+2.22%)
May 08, 2015 7.425 7.425 7.220 7.331 33,403 -0.02(-0.23%)
May 07, 2015 7.365 7.374 7.237 7.348 29,013 -0.09(-1.15%)
May 06, 2015 7.519 7.519 7.202 7.434 57,760 +0.27(+3.83%)
May 05, 2015 7.382 7.382 7.087 7.160 112,769 -0.18(-2.45%)
May 04, 2015 7.417 7.451 7.305 7.339 89,116 -0.07(-0.92%)
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.