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

Sapiens Intl Cp NV (NQ: SPNS )

30.18 -0.07 (-0.23%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 18, 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 (%)
Apr 29, 2016 10.50 10.50 10.10 10.25 31,506 -0.23(-2.24%)
Apr 28, 2016 10.60 10.72 10.47 10.49 19,334 -0.19(-1.79%)
Apr 27, 2016 10.61 10.74 10.56 10.68 44,383 +0.03(+0.33%)
Apr 26, 2016 10.59 10.69 10.49 10.64 32,932 +0.10(+0.91%)
Apr 25, 2016 10.70 10.77 10.51 10.55 30,695 -0.15(-1.38%)
Apr 22, 2016 10.62 10.73 10.59 10.70 37,156 +0.03(+0.33%)
Apr 21, 2016 10.84 10.84 10.64 10.66 37,102 -0.23(-2.08%)
Apr 20, 2016 10.81 10.93 10.81 10.89 18,178 +0.04(+0.40%)
Apr 19, 2016 10.93 10.93 10.79 10.84 17,190 -0.07(-0.64%)
Apr 18, 2016 10.90 10.94 10.74 10.91 80,208 -0.06(-0.55%)
Apr 15, 2016 10.74 11.02 10.70 10.97 35,772 +0.19(+1.78%)
Apr 14, 2016 10.80 10.88 10.74 10.78 27,479 -0.01(-0.08%)
Apr 13, 2016 10.61 10.85 10.58 10.79 47,706 +0.24(+2.23%)
Apr 12, 2016 10.60 10.70 10.52 10.56 36,655 +0.06(+0.58%)
Apr 11, 2016 10.63 10.68 10.48 10.50 45,863 -0.13(-1.23%)
Apr 08, 2016 10.78 10.97 10.62 10.63 34,303 -0.10(-0.97%)
Apr 07, 2016 10.69 10.82 10.66 10.73 44,776 +0.03(+0.33%)
Apr 06, 2016 10.70 10.75 10.64 10.70 46,913 -0.03(-0.24%)
Apr 05, 2016 10.84 10.85 10.68 10.72 63,986 -0.24(-2.14%)
Apr 04, 2016 10.65 11.10 10.65 10.96 134,439 +0.55(+5.27%)
Apr 01, 2016 10.36 10.48 10.36 10.41 38,791 -0.02(-0.17%)
Mar 31, 2016 10.37 10.50 10.36 10.43 94,923 +0.31(+3.10%)
Mar 30, 2016 10.13 10.16 9.991 10.11 32,750 +0.01(+0.09%)
Mar 29, 2016 9.930 10.22 9.930 10.10 51,737 +0.18(+1.84%)
Mar 28, 2016 9.939 9.982 9.874 9.921 18,598 -0.01(-0.09%)
Mar 24, 2016 9.878 9.930 9.930 9.930 17,120 +0.03(+0.26%)
Mar 23, 2016 10.03 10.03 9.869 9.904 61,613 -0.04(-0.44%)
Mar 22, 2016 9.887 9.991 9.887 9.947 27,367 +0.03(+0.35%)
Mar 21, 2016 10.000 10.05 9.878 9.913 20,080 -0.11(-1.13%)
Mar 18, 2016 10.16 10.24 9.683 10.03 118,128 -0.06(-0.60%)
Mar 17, 2016 9.982 10.15 9.887 10.09 40,984 +0.17(+1.67%)
Mar 16, 2016 9.895 10.01 9.834 9.921 22,526 +0.04(+0.44%)
Mar 15, 2016 9.982 10.05 9.808 9.878 89,730 -0.11(-1.13%)
Mar 14, 2016 9.834 10.01 9.756 9.991 68,082 +0.15(+1.50%)
Mar 11, 2016 9.782 9.869 9.625 9.843 41,565 +0.12(+1.25%)
Mar 10, 2016 9.747 9.791 9.469 9.721 66,676 -0.07(-0.71%)
Mar 09, 2016 9.773 9.791 9.660 9.791 54,506 +0.06(+0.63%)
Mar 08, 2016 9.852 9.904 9.721 9.730 33,525 -0.24(-2.44%)
Mar 07, 2016 9.956 10.01 9.852 9.974 62,849 -0.24(-2.30%)
Mar 04, 2016 10.34 10.34 10.13 10.21 34,184 -0.08(-0.76%)
Mar 03, 2016 10.33 10.34 10.20 10.29 47,079 -0.15(-1.42%)
Mar 02, 2016 10.34 10.54 10.34 10.43 85,770 -0.11(-1.07%)
Mar 01, 2016 10.42 10.57 10.34 10.55 91,915 +0.29(+2.80%)
Feb 29, 2016 10.18 10.44 10.15 10.26 104,673 +0.08(+0.77%)
Feb 26, 2016 10.03 10.24 9.956 10.18 112,843 +0.17(+1.74%)
Feb 25, 2016 9.791 10.02 9.713 10.01 61,107 +0.22(+2.22%)
Feb 24, 2016 9.573 9.808 9.565 9.791 78,190 +0.01(+0.09%)
Feb 23, 2016 9.826 9.913 9.713 9.782 69,092 -0.15(-1.49%)
Feb 22, 2016 9.921 10.03 9.860 9.930 129,505 -0.01(-0.09%)
Feb 19, 2016 9.634 10.01 9.634 9.939 87,077 +0.27(+2.79%)
Feb 18, 2016 9.556 9.686 9.417 9.669 78,566 +0.08(+0.82%)
Feb 17, 2016 9.164 9.652 9.164 9.591 126,485 +0.82(+9.33%)
Feb 16, 2016 8.790 8.807 8.616 8.773 60,421 +0.26(+3.07%)
Feb 12, 2016 8.485 8.511 8.511 8.511 62,162 +0.11(+1.35%)
Feb 11, 2016 8.285 8.442 8.216 8.398 160,977 -0.10(-1.13%)
Feb 10, 2016 8.442 8.555 8.294 8.494 91,957 +0.13(+1.56%)
Feb 09, 2016 8.181 8.442 8.146 8.364 267,499 +0.07(+0.84%)
Feb 08, 2016 8.216 8.303 8.163 8.294 116,803 -0.04(-0.52%)
Feb 05, 2016 8.407 8.442 8.294 8.337 131,565 -0.10(-1.24%)
Feb 04, 2016 8.390 8.511 8.355 8.442 47,383 +0.05(+0.62%)
Feb 03, 2016 8.494 8.494 8.294 8.390 23,915 -0.05(-0.62%)
Feb 02, 2016 8.520 8.520 8.416 8.442 59,013 -0.07(-0.82%)
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.