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 (%)
Aug 29, 2008 1.717 1.858 1.709 1.792 31,374 +0.07(+3.85%)
Aug 28, 2008 1.692 1.742 1.543 1.726 30,445 -0.02(-0.95%)
Aug 27, 2008 1.701 1.742 1.701 1.742 12,414 +0.04(+2.44%)
Aug 26, 2008 1.692 1.701 1.692 1.701 42,548 +0.12(+7.33%)
Aug 25, 2008 1.535 1.701 1.535 1.585 1,845,669 -0.14(-8.17%)
Aug 22, 2008 1.726 1.726 1.722 1.726 542 +0.02(+1.46%)
Aug 21, 2008 1.692 1.701 1.692 1.701 1,628 -0.02(-0.97%)
Aug 20, 2008 1.692 1.742 1.692 1.717 86,379 +0.23(+15.64%)
Aug 19, 2008 1.634 1.701 1.485 1.485 136,968 -0.22(-12.68%)
Aug 14, 2008 1.659 1.701 1.701 1.701 151,028 +0.04(+2.50%)
Aug 13, 2008 1.576 1.701 1.576 1.659 106,397 +0.10(+6.38%)
Aug 12, 2008 1.452 1.560 1.444 1.560 36,281 +0.07(+4.44%)
Aug 11, 2008 1.444 1.535 1.402 1.493 135,184 +0.04(+2.86%)
Aug 08, 2008 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Aug 07, 2008 1.452 1.452 1.452 1.452 3,736 +0.00(+0.00%)
Aug 06, 2008 1.452 1.452 1.452 1.452 1,418 +0.00(+0.00%)
Aug 05, 2008 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Aug 04, 2008 1.452 1.452 1.452 1.452 17,718 +0.00(+0.00%)
Aug 01, 2008 1.452 1.452 1.377 1.452 32,248 -0.08(-5.41%)
Jul 31, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Jul 30, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Jul 29, 2008 1.535 1.535 1.369 1.535 4,949 +0.00(+0.00%)
Jul 28, 2008 1.444 1.551 1.352 1.535 7,174 +0.04(+2.78%)
Jul 25, 2008 1.493 1.493 1.344 1.493 4,421 -0.04(-2.70%)
Jul 24, 2008 1.502 1.551 1.377 1.535 14,069 +0.00(+0.00%)
Jul 23, 2008 1.377 1.535 1.377 1.535 9,851 +0.04(+2.78%)
Jul 22, 2008 1.390 1.493 1.390 1.493 602 -0.02(-1.64%)
Jul 21, 2008 1.410 1.518 1.410 1.518 15,247 +0.00(+0.00%)
Jul 18, 2008 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Jul 17, 2008 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Jul 16, 2008 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Jul 15, 2008 1.344 1.518 1.211 1.518 12,181 +0.02(+1.67%)
Jul 14, 2008 1.386 1.493 1.369 1.493 5,266 -0.02(-1.10%)
Jul 11, 2008 1.355 1.510 1.327 1.510 11,348 +0.02(+1.68%)
Jul 10, 2008 1.352 1.485 1.344 1.485 4,821 -0.05(-3.24%)
Jul 09, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Jul 08, 2008 1.311 1.535 1.120 1.535 14,233 +0.08(+5.71%)
Jul 07, 2008 1.352 1.452 1.286 1.452 11,785 +0.04(+2.94%)
Jul 04, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 03, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 02, 2008 1.410 1.410 1.410 1.410 1,446 -0.13(-8.60%)
Jul 01, 2008 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
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%)
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.