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 (%)
Oct 31, 2007 1.244 1.286 1.244 1.259 3,784 -0.03(-2.06%)
Oct 30, 2007 1.228 1.286 1.178 1.286 21,340 +0.04(+3.33%)
Oct 29, 2007 1.253 1.253 1.244 1.244 11,932 -0.07(-5.66%)
Oct 26, 2007 1.303 1.319 1.269 1.319 3,254 -0.04(-3.05%)
Oct 25, 2007 1.334 1.361 1.319 1.361 1,826 +0.01(+0.61%)
Oct 24, 2007 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Oct 23, 2007 1.319 1.352 1.319 1.352 1,325 +0.02(+1.88%)
Oct 19, 2007 1.344 1.344 1.327 1.327 3,616 -0.04(-2.91%)
Oct 18, 2007 1.361 1.367 1.361 1.367 1,084 -0.03(-2.48%)
Oct 17, 2007 1.402 1.402 1.402 1.402 2,675 +0.02(+1.20%)
Oct 16, 2007 1.394 1.394 1.381 1.386 1,325 +0.02(+1.83%)
Oct 15, 2007 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Oct 12, 2007 1.327 1.361 1.327 1.361 5,773 +0.02(+1.23%)
Oct 11, 2007 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Oct 10, 2007 1.402 1.402 1.344 1.344 7,262 -0.06(-4.14%)
Oct 09, 2007 1.410 1.444 1.344 1.402 11,936 -0.07(-5.06%)
Oct 08, 2007 1.493 1.535 1.477 1.477 14,210 -0.09(-5.82%)
Oct 05, 2007 1.493 1.568 1.493 1.568 241 +0.03(+2.16%)
Oct 04, 2007 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Oct 03, 2007 1.651 1.651 1.493 1.535 747 +0.03(+2.21%)
Oct 02, 2007 1.502 1.502 1.502 1.502 0 +0.00(+0.00%)
Oct 01, 2007 1.477 1.543 1.477 1.502 1,627 +0.00(+0.00%)
Sep 28, 2007 1.477 1.560 1.477 1.502 1,639 -0.06(-3.72%)
Sep 27, 2007 1.568 1.568 1.560 1.560 2,169 +0.00(+0.00%)
Sep 26, 2007 1.535 1.560 1.452 1.560 7,174 +0.02(+1.62%)
Sep 25, 2007 1.629 1.651 1.444 1.535 25,618 -0.07(-4.15%)
Sep 24, 2007 1.784 1.825 1.601 1.601 15,090 -0.16(-8.96%)
Sep 21, 2007 1.858 1.883 1.676 1.759 11,489 -0.12(-6.61%)
Sep 20, 2007 1.858 1.933 1.792 1.883 4,821 -0.06(-2.99%)
Sep 19, 2007 1.916 1.941 1.883 1.941 3,132 +0.05(+2.63%)
Sep 18, 2007 1.892 1.941 1.834 1.892 18,798 -0.07(-3.80%)
Sep 17, 2007 1.908 1.966 1.908 1.966 1,253 +0.02(+0.85%)
Sep 14, 2007 2.066 2.074 1.842 1.950 15,331 -0.14(-6.75%)
Sep 13, 2007 1.892 2.157 1.883 2.091 11,932 +0.15(+7.69%)
Sep 12, 2007 1.999 2.066 1.842 1.941 9,070 -0.07(-3.31%)
Sep 11, 2007 2.008 2.008 2.008 2.008 0 +0.00(+0.00%)
Sep 10, 2007 2.008 2.116 2.008 2.008 8,316 +0.00(+0.00%)
Sep 07, 2007 2.016 2.074 2.008 2.008 3,013 -0.02(-0.82%)
Sep 06, 2007 2.008 2.066 2.008 2.024 3,254 +0.02(+0.83%)
Sep 05, 2007 2.066 2.066 1.991 2.008 4,821 -0.03(-1.63%)
Sep 04, 2007 1.991 2.041 1.991 2.041 3,857 +0.07(+3.36%)
Aug 31, 2007 1.975 2.024 1.975 1.975 3,905 -0.07(-3.25%)
Aug 30, 2007 2.041 2.041 2.041 2.041 0 +0.00(+0.00%)
Aug 29, 2007 2.041 2.041 2.041 2.041 0 +0.00(+0.00%)
Aug 28, 2007 1.850 2.041 1.825 2.041 361 +0.03(+1.65%)
Aug 27, 2007 2.008 2.008 2.006 2.008 1,422 -0.09(-4.35%)
Aug 24, 2007 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Aug 23, 2007 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Aug 22, 2007 2.157 2.157 1.916 2.099 4,700 +0.18(+9.52%)
Aug 21, 2007 1.809 1.916 1.809 1.916 8,678 +0.10(+5.48%)
Aug 20, 2007 1.817 1.867 1.792 1.817 5,363 -0.05(-2.67%)
Aug 17, 2007 1.850 1.883 1.834 1.867 843 -0.02(-1.32%)
Aug 16, 2007 1.759 1.892 1.759 1.892 3,254 +0.00(+0.00%)
Aug 15, 2007 1.842 1.892 1.800 1.892 4,700 -0.08(-4.20%)
Aug 14, 2007 1.933 1.975 1.933 1.975 241 +0.01(+0.42%)
Aug 13, 2007 1.900 2.157 1.792 1.966 34,849 -0.22(-10.23%)
Aug 10, 2007 2.074 2.190 2.074 2.190 2,507 +0.01(+0.38%)
Aug 09, 2007 2.190 2.199 1.941 2.182 7,422 -0.02(-0.75%)
Aug 08, 2007 1.843 2.199 1.825 2.199 10,461 +0.24(+12.29%)
Aug 07, 2007 1.941 2.091 1.834 1.958 5,665 -0.02(-0.84%)
Aug 06, 2007 1.975 2.074 1.834 1.975 4,339 -0.21(-9.51%)
Aug 03, 2007 2.182 2.240 2.049 2.182 6,900 -0.05(-2.23%)
Aug 02, 2007 1.991 2.240 1.991 2.232 5,771 +0.12(+5.91%)
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.