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 (%)
Sep 29, 2008 1.950 1.950 1.950 1.950 2,169 +0.08(+4.44%)
Sep 26, 2008 1.751 1.958 1.751 1.867 1,928 +0.00(+0.00%)
Sep 25, 2008 1.867 1.867 1.867 1.867 0 +0.00(+0.00%)
Sep 24, 2008 1.867 1.867 1.867 1.867 3,977 +0.07(+3.69%)
Sep 23, 2008 1.800 1.800 1.800 1.800 337 -0.04(-2.25%)
Sep 22, 2008 1.842 1.842 1.842 1.842 317 -0.02(-1.33%)
Sep 19, 2008 1.701 1.867 1.676 1.867 8,081 +0.00(+0.00%)
Sep 18, 2008 1.676 1.867 1.659 1.867 7,374 +0.00(+0.00%)
Sep 17, 2008 1.825 1.875 1.601 1.867 15,341 +0.00(+0.00%)
Sep 16, 2008 1.626 1.958 1.095 1.867 212,858 -0.02(-0.88%)
Sep 11, 2008 1.784 1.883 1.883 1.883 9,160 +0.02(+1.34%)
Sep 09, 2008 1.950 1.858 1.858 1.858 6,508 -0.07(-3.45%)
Sep 08, 2008 1.921 1.925 1.900 1.925 5,496 +0.00(+0.00%)
Sep 05, 2008 1.925 1.925 1.925 1.925 241 -0.02(-0.85%)
Sep 04, 2008 1.941 1.941 1.941 1.941 636 +0.02(+1.29%)
Sep 03, 2008 1.983 1.991 1.917 1.917 12,099 -0.03(-1.30%)
Sep 02, 2008 1.759 1.975 1.618 1.942 4,556 +0.15(+8.36%)
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%)
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.