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

Sapiens Intl Cp NV (NQ: SPNS )

34.58 -0.27 (-0.77%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 20, 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 28, 2009 0.9126 0.8711 0.8711 0.8711 843 -0.02(-1.87%)
Aug 27, 2009 0.8960 0.8961 0.8628 0.8877 27,602 -0.01(-0.92%)
Aug 26, 2009 0.8296 0.8960 0.8296 0.8959 11,310 -0.02(-1.83%)
Aug 25, 2009 0.9007 0.9127 0.8545 0.9126 58,410 -0.05(-5.16%)
Aug 24, 2009 0.9707 0.9707 0.9126 0.9623 7,473 -0.01(-0.86%)
Aug 21, 2009 1.004 1.004 0.8794 0.9707 48,003 +0.05(+5.41%)
Aug 20, 2009 1.054 1.054 0.8379 0.9209 156,670 +0.12(+14.43%)
Aug 19, 2009 0.8711 0.8711 0.8048 0.8048 10,028 +0.00(+0.00%)
Aug 18, 2009 0.8048 0.8545 0.8048 0.8048 34,219 +0.00(+0.00%)
Aug 17, 2009 0.8048 0.8048 0.8048 0.8048 13,499 -0.05(-5.83%)
Aug 14, 2009 0.8131 0.8546 0.8131 0.8545 9,160 +0.05(+6.19%)
Aug 12, 2009 0.8048 0.8048 0.8048 0.8048 3,013 +0.00(+0.00%)
Aug 10, 2009 0.8048 0.8048 0.8048 0.8048 241 -0.02(-3.00%)
Aug 06, 2009 0.8296 0.8296 0.8296 0.8296 4,821 +0.03(+4.17%)
Aug 05, 2009 0.7965 0.7965 0.7965 0.7965 175 -0.07(-7.69%)
Aug 04, 2009 0.7973 0.8628 0.7973 0.8628 2,215 +0.07(+9.47%)
Aug 03, 2009 0.7882 0.7882 0.7882 0.7882 1,687 -0.01(-1.04%)
Jul 30, 2009 0.7965 0.7965 0.7965 0.7965 602 -0.05(-5.88%)
Jul 28, 2009 0.7882 0.8462 0.8462 0.8462 8,557 +0.10(+13.21%)
Jul 27, 2009 0.7475 0.7475 0.7475 0.7475 144 -0.02(-2.17%)
Jul 24, 2009 0.7641 0.7641 0.7641 0.7641 138 +0.00(+0.11%)
Jul 23, 2009 0.7882 0.7890 0.7633 0.7633 44,701 +0.01(+0.99%)
Jul 22, 2009 0.7559 0.7559 0.7558 0.7558 1,891 +0.00(+0.11%)
Jul 21, 2009 0.7475 0.7550 0.7467 0.7550 5,906 +0.00(+0.00%)
Jul 20, 2009 0.7558 0.7558 0.7550 0.7550 4,821 +0.01(+1.11%)
Jul 17, 2009 0.7467 0.7467 0.7467 0.7467 1,446 -0.01(-1.10%)
Jul 16, 2009 0.7558 0.7558 0.7550 0.7550 2,651 +0.05(+7.06%)
Jul 14, 2009 0.7052 0.7052 0.7052 0.7052 0 -0.06(-7.61%)
Jul 13, 2009 0.7633 0.7633 0.7633 0.7633 2,410 -0.03(-4.17%)
Jul 10, 2009 0.7965 0.7965 0.7965 0.7965 1,629 +0.04(+5.49%)
Jul 09, 2009 0.7633 0.7633 0.7550 0.7550 6,125 +0.00(+0.00%)
Jul 08, 2009 0.7799 0.7799 0.7550 0.7550 4,616 -0.04(-5.21%)
Jul 06, 2009 0.7965 0.7965 0.7965 0.7965 241 +0.00(+0.00%)
Jul 02, 2009 0.7965 0.7965 0.7965 0.7965 1,988 +0.00(+0.00%)
Jul 01, 2009 0.8960 0.8960 0.7965 0.7965 241 -0.09(-10.28%)
Jun 30, 2009 0.8960 0.8960 0.8296 0.8877 12,776 -0.01(-0.93%)
Jun 29, 2009 0.8960 0.8960 0.8960 0.8960 1,808 +0.12(+14.89%)
Jun 26, 2009 0.7799 0.7799 0.7799 0.7799 1,808 -0.01(-1.05%)
Jun 24, 2009 0.7799 0.7882 0.7882 0.7882 4,700 +0.00(+0.00%)
Jun 23, 2009 0.7882 0.7882 0.7882 0.7882 2,049 +0.00(+0.00%)
Jun 22, 2009 0.7882 0.7882 0.7882 0.7882 138 -0.05(-5.94%)
Jun 19, 2009 0.8296 0.8379 0.8296 0.8379 8,437 +0.03(+4.12%)
Jun 17, 2009 0.7882 0.8048 0.8048 0.8048 8,075 -0.00(-0.01%)
Jun 15, 2009 0.8048 0.8048 0.8048 0.8048 0 -0.08(-9.34%)
Jun 12, 2009 0.8877 0.8877 0.8877 0.8877 1,808 +0.01(+0.94%)
Jun 10, 2009 0.8794 0.8794 0.8794 0.8794 3,616 +0.01(+0.94%)
Jun 09, 2009 0.8711 0.8712 0.8711 0.8712 1,928 +0.00(+0.01%)
Jun 08, 2009 0.8794 0.8795 0.8711 0.8711 2,410 -0.01(-0.94%)
Jun 05, 2009 0.8794 0.8794 0.8794 0.8794 120 -0.00(-0.01%)
Jun 04, 2009 0.8795 0.8795 0.8794 0.8795 1,687 -0.03(-3.63%)
Jun 01, 2009 0.9126 0.9126 0.9126 0.9126 289 -0.10(-9.84%)
May 29, 2009 0.9542 1.012 0.9541 1.012 3,561 +0.06(+6.10%)
May 28, 2009 0.9540 0.9540 0.9540 0.9540 120 +0.02(+1.76%)
May 26, 2009 0.9375 0.9375 0.9375 0.9375 0 -0.02(-1.74%)
May 22, 2009 0.9126 0.9541 0.9541 0.9541 0 +0.00(+0.00%)
May 21, 2009 1.004 1.004 0.9541 0.9541 18,538 -0.05(-4.96%)
May 20, 2009 1.095 1.095 1.004 1.004 2,916 +0.01(+0.83%)
May 19, 2009 0.9956 0.9956 0.9955 0.9956 8,075 +0.00(+0.00%)
May 18, 2009 1.079 1.120 0.9956 0.9956 53,577 +0.05(+5.26%)
May 14, 2009 0.9458 0.9458 0.9458 0.9458 0 -0.11(-10.23%)
May 12, 2009 1.054 1.054 1.054 1.054 0 +0.11(+12.18%)
May 11, 2009 1.054 1.161 0.7716 0.9392 42,979 -0.25(-20.84%)
May 08, 2009 0.9043 1.195 0.9043 1.186 6,472 +0.30(+33.64%)
May 07, 2009 0.8296 0.9126 0.8048 0.8877 16,581 +0.12(+16.32%)
May 06, 2009 0.7633 0.7633 0.7632 0.7632 2,250 +0.05(+6.95%)
Apr 30, 2009 0.7135 0.7136 0.7136 0.7136 3,374 +0.03(+4.89%)
Apr 27, 2009 0.6803 0.6803 0.6803 0.6803 1,205 -0.09(-11.83%)
Apr 24, 2009 0.7716 0.7716 0.7716 0.7716 138 -0.02(-2.11%)
Apr 22, 2009 0.6637 0.7882 0.7882 0.7882 1,084 +0.14(+21.79%)
Apr 21, 2009 0.6305 0.6471 0.6305 0.6471 638 -0.05(-7.16%)
Apr 20, 2009 0.6720 0.6971 0.6720 0.6971 5,424 +0.03(+3.73%)
Apr 17, 2009 0.6720 0.6720 0.6720 0.6720 241 -0.07(-10.00%)
Apr 16, 2009 0.7467 0.7467 0.7467 0.7467 2,049 -0.02(-2.17%)
Apr 14, 2009 0.6305 0.7633 0.7633 0.7633 602 +0.07(+9.52%)
Apr 13, 2009 0.7135 0.7135 0.6969 0.6969 4,098 -0.05(-6.67%)
Apr 09, 2009 0.7467 0.7467 0.7467 0.7467 1,747 +0.05(+7.13%)
Apr 08, 2009 0.6969 0.6970 0.6969 0.6970 1,205 +0.00(+0.01%)
Apr 07, 2009 0.7716 0.7716 0.6969 0.6969 301 -0.08(-10.64%)
Apr 06, 2009 0.7799 0.7799 0.7799 0.7799 458 -0.01(-1.05%)
Apr 03, 2009 0.7890 0.8031 0.7799 0.7882 10,813 +0.01(+0.96%)
Apr 02, 2009 0.7799 0.7807 0.7799 0.7807 1,265 +0.00(+0.11%)
Apr 01, 2009 0.7716 1.137 0.7716 0.7799 11,607 +0.07(+9.30%)
Mar 31, 2009 0.6969 0.7699 0.6969 0.7135 3,426 +0.07(+10.97%)
Mar 30, 2009 0.7218 0.7218 0.6388 0.6430 5,134 -0.11(-14.55%)
Mar 25, 2009 0.7467 0.7525 0.7525 0.7525 2,651 -0.00(-0.33%)
Mar 20, 2009 0.7550 0.7550 0.7550 0.7550 0 +0.02(+3.41%)
Mar 19, 2009 0.7301 0.7301 0.7301 0.7301 120 +0.02(+2.33%)
Mar 18, 2009 0.9541 0.9541 0.7135 0.7135 723 -0.07(-8.51%)
Mar 17, 2009 0.7135 0.7799 0.7135 0.7799 1,000 +0.07(+10.59%)
Mar 16, 2009 0.7052 0.7052 0.7052 0.7052 120 +0.00(+0.00%)
Mar 13, 2009 0.7052 0.7052 0.7052 0.7052 241 +0.00(+0.00%)
Mar 12, 2009 0.7052 0.7052 0.7052 0.7052 602 +0.00(+0.00%)
Mar 10, 2009 0.7052 0.7052 0.7052 0.7052 120 +0.04(+6.25%)
Mar 09, 2009 0.6637 0.6637 0.6637 0.6637 120 -0.09(-12.09%)
Mar 06, 2009 0.6388 0.7865 0.6388 0.7550 1,566 +0.12(+19.09%)
Mar 05, 2009 0.6339 0.6339 0.6339 0.6339 120 -0.04(-5.67%)
Mar 04, 2009 0.7882 0.7882 0.6720 0.6720 3,455 -0.04(-5.82%)
Feb 27, 2009 0.6886 0.7136 0.7136 0.7136 7,714 -0.11(-12.95%)
Feb 24, 2009 0.7799 0.8197 0.8197 0.8197 1,928 +0.04(+4.99%)
Feb 23, 2009 0.7716 0.7807 0.7716 0.7807 241 +0.13(+20.64%)
Feb 20, 2009 0.7467 0.7540 0.6305 0.6471 6,790 -0.10(-13.34%)
Feb 19, 2009 0.7468 0.7468 0.7468 0.7468 120 -0.06(-7.21%)
Feb 18, 2009 0.8048 0.8048 0.8048 0.8048 361 +0.02(+3.19%)
Feb 17, 2009 0.7467 0.7799 0.7467 0.7799 1,013 -0.05(-6.00%)
Feb 13, 2009 0.8960 0.8960 0.8296 0.8296 3,092 +0.00(+0.00%)
Feb 09, 2009 0.8296 0.8296 0.8296 0.8296 0 -0.13(-13.79%)
Feb 03, 2009 0.8296 0.9624 0.9624 0.9624 1,566 +0.07(+7.41%)
Jan 30, 2009 0.8960 0.8960 0.8960 0.8960 1,928 +0.05(+5.87%)
Jan 29, 2009 0.8794 0.8794 0.8213 0.8463 14,102 -0.19(-18.39%)
Jan 28, 2009 0.9458 1.037 0.8296 1.037 3,385 +0.04(+4.17%)
Jan 27, 2009 0.9956 0.9956 0.9956 0.9956 747 -0.03(-3.23%)
Jan 26, 2009 1.161 1.161 1.029 1.029 9,021 -0.20(-16.22%)
Jan 21, 2009 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jan 20, 2009 1.228 1.228 1.228 1.228 2,410 -0.10(-7.50%)
Jan 16, 2009 1.327 1.327 1.327 1.327 482 +0.06(+4.57%)
Jan 15, 2009 1.269 1.269 1.269 1.269 120 +0.01(+0.66%)
Jan 14, 2009 1.427 1.427 1.261 1.261 4,839 -0.17(-11.63%)
Jan 13, 2009 1.427 1.427 1.419 1.427 7,045 -0.07(-4.44%)
Jan 07, 2009 1.493 1.493 1.493 1.493 0 -0.06(-3.74%)
Jan 05, 2009 1.551 1.551 1.551 1.551 0 -0.08(-5.08%)
Jan 02, 2009 1.659 1.659 1.618 1.634 1,687 -0.16(-8.80%)
Dec 31, 2008 1.593 1.792 1.593 1.792 14,572 +0.09(+5.37%)
Dec 30, 2008 1.460 1.701 1.460 1.701 10,968 +0.09(+5.67%)
Dec 29, 2008 1.493 1.610 1.435 1.610 2,736 -0.01(-0.51%)
Dec 26, 2008 1.294 1.626 1.294 1.618 10,118 +0.08(+5.41%)
Dec 24, 2008 1.294 1.535 1.294 1.535 20,562 -0.03(-2.12%)
Dec 22, 2008 1.344 1.568 1.568 1.568 1,687 +0.01(+0.53%)
Dec 19, 2008 1.369 1.560 1.369 1.560 241 +0.21(+15.34%)
Dec 18, 2008 1.601 1.601 1.352 1.352 2,772 -0.25(-15.55%)
Dec 17, 2008 1.477 1.601 1.228 1.601 16,986 +0.02(+1.05%)
Dec 16, 2008 1.444 1.643 1.444 1.585 18,582 +0.05(+3.24%)
Dec 12, 2008 1.419 1.535 1.535 1.535 15,669 +0.04(+2.78%)
Dec 11, 2008 1.327 1.493 1.303 1.493 7,641 +0.09(+6.51%)
Dec 10, 2008 1.303 1.402 1.303 1.402 6,651 +0.12(+9.03%)
Dec 09, 2008 1.079 1.286 1.079 1.286 21,816 +0.12(+9.93%)
Dec 08, 2008 1.195 1.228 1.170 1.170 6,382 +0.08(+7.63%)
Dec 05, 2008 1.435 1.435 1.029 1.087 24,576 -0.35(-24.28%)
Dec 04, 2008 1.435 1.435 1.435 1.435 602 -0.05(-3.35%)
Dec 03, 2008 1.369 1.485 1.369 1.485 1,277 +0.22(+16.99%)
Dec 01, 2008 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Nov 28, 2008 1.287 1.287 1.269 1.269 241 -0.15(-10.53%)
Nov 26, 2008 1.244 1.419 1.244 1.419 241 -0.02(-1.72%)
Nov 24, 2008 1.419 1.444 1.444 1.444 15,910 -0.08(-5.44%)
Nov 21, 2008 1.527 1.527 1.128 1.527 12,053 +0.02(+1.10%)
Nov 20, 2008 1.004 1.527 1.004 1.510 24,459 +0.24(+18.95%)
Nov 19, 2008 1.261 1.527 1.261 1.269 7,470 -0.26(-16.85%)
Nov 18, 2008 1.361 1.527 1.351 1.527 1,926 +0.07(+4.55%)
Nov 17, 2008 1.576 1.601 1.161 1.460 4,215 -0.14(-8.71%)
Nov 13, 2008 1.560 1.600 1.600 1.600 12,053 -0.03(-2.13%)
Nov 12, 2008 1.552 1.634 1.552 1.634 361 +0.00(+0.00%)
Nov 11, 2008 1.593 1.634 1.593 1.634 3,736 +0.04(+2.60%)
Nov 10, 2008 1.659 1.659 1.593 1.593 3,399 -0.09(-5.51%)
Nov 07, 2008 1.668 1.742 1.668 1.686 1,084 +0.03(+1.60%)
Nov 06, 2008 1.659 1.659 1.659 1.659 6,026 -0.01(-0.50%)
Nov 05, 2008 1.742 1.742 1.668 1.668 3,202 -0.06(-3.36%)
Nov 04, 2008 1.659 1.726 1.659 1.726 15,500 +0.07(+4.00%)
Oct 31, 2008 1.576 1.659 1.659 1.659 2,049 +0.00(+0.00%)
Oct 30, 2008 1.601 1.659 1.576 1.659 1,157 -0.00(-0.00%)
Oct 29, 2008 1.576 1.659 1.576 1.659 17,390 +0.09(+5.99%)
Oct 28, 2008 1.560 1.618 1.525 1.566 6,032 -0.09(-5.65%)
Oct 27, 2008 1.560 1.659 1.560 1.659 79,407 +0.00(+0.00%)
Oct 24, 2008 1.344 1.659 1.344 1.659 33,490 +0.01(+0.50%)
Oct 23, 2008 1.585 1.651 1.576 1.651 2,531 -0.01(-0.50%)
Oct 22, 2008 1.585 1.659 1.386 1.659 10,968 -0.03(-1.96%)
Oct 21, 2008 1.692 1.692 1.692 1.692 0 +0.00(+0.00%)
Oct 20, 2008 1.576 1.692 1.502 1.692 21,454 +0.03(+2.00%)
Oct 17, 2008 1.651 1.659 1.568 1.659 12,535 +0.17(+11.73%)
Oct 16, 2008 1.601 1.601 1.485 1.485 3,736 -0.17(-10.50%)
Oct 15, 2008 1.535 1.659 1.535 1.659 18,200 +0.00(+0.00%)
Oct 14, 2008 1.659 1.659 1.659 1.659 2,531 +0.00(+0.00%)
Oct 13, 2008 1.659 1.659 1.659 1.659 120 +0.01(+0.50%)
Oct 10, 2008 1.510 1.659 1.493 1.651 13,511 -0.01(-0.50%)
Oct 09, 2008 1.253 1.800 1.029 1.659 23,906 +0.41(+32.45%)
Oct 08, 2008 1.282 1.618 1.253 1.253 1,687 -0.46(-27.05%)
Oct 07, 2008 1.717 1.717 1.717 1.717 2,410 -0.15(-8.00%)
Oct 06, 2008 1.701 1.916 1.286 1.867 54,477 +0.17(+9.76%)
Oct 03, 2008 1.867 1.867 1.701 1.701 5,544 -0.25(-12.77%)
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%)
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.