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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 +0.48 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2015 10.23 10.29 9.913 10.13 162,466 +0.03(+0.26%)
Aug 28, 2015 9.843 10.12 9.843 10.10 77,125 +0.20(+2.02%)
Aug 27, 2015 9.791 9.982 9.756 9.904 204,216 +0.24(+2.52%)
Aug 26, 2015 9.573 9.660 9.443 9.660 122,793 +0.21(+2.21%)
Aug 25, 2015 9.826 9.826 9.425 9.451 158,879 -0.01(-0.09%)
Aug 24, 2015 9.086 9.669 9.016 9.460 211,687 -0.79(-7.73%)
Aug 21, 2015 10.22 10.52 10.13 10.25 127,425 -0.18(-1.75%)
Aug 20, 2015 10.57 10.63 10.43 10.43 97,682 -0.46(-4.23%)
Aug 19, 2015 10.87 11.00 10.70 10.90 91,862 -0.10(-0.95%)
Aug 18, 2015 11.07 11.07 10.85 11.00 94,157 +0.04(+0.40%)
Aug 17, 2015 10.85 10.97 10.72 10.96 194,235 +0.35(+3.28%)
Aug 14, 2015 10.41 10.63 10.40 10.61 31,761 +0.16(+1.50%)
Aug 13, 2015 10.50 10.71 10.43 10.45 117,750 -0.02(-0.17%)
Aug 12, 2015 10.53 10.53 10.29 10.47 132,390 -0.01(-0.08%)
Aug 11, 2015 10.62 10.88 10.44 10.48 179,986 -0.03(-0.25%)
Aug 10, 2015 10.72 10.75 10.37 10.50 369,875 -0.24(-2.27%)
Aug 07, 2015 10.60 10.80 10.60 10.75 122,824 +0.08(+0.73%)
Aug 06, 2015 10.41 10.77 10.38 10.67 362,544 +0.34(+3.29%)
Aug 05, 2015 9.887 10.34 9.690 10.33 204,877 +0.89(+9.40%)
Aug 04, 2015 9.338 9.591 9.295 9.443 79,675 +0.06(+0.65%)
Aug 03, 2015 9.390 9.460 9.199 9.382 130,780 +0.04(+0.47%)
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%)
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.