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 (%)
May 31, 2007 2.174 2.174 1.950 1.950 8,571 -0.04(-2.08%)
May 30, 2007 1.900 2.024 1.900 1.991 3,013 -0.02(-1.23%)
May 29, 2007 1.858 2.049 1.858 2.016 5,842 +0.12(+6.58%)
May 25, 2007 1.908 2.290 1.668 1.892 16,502 -0.04(-2.15%)
May 24, 2007 2.232 2.232 1.668 1.933 12,285 -0.31(-13.70%)
May 23, 2007 2.199 2.389 2.199 2.240 3,826 +0.03(+1.50%)
May 22, 2007 2.248 2.398 2.207 2.207 19,164 -0.07(-3.27%)
May 21, 2007 2.290 2.298 2.207 2.282 17,014 +0.03(+1.48%)
May 18, 2007 2.124 2.248 2.033 2.248 24,260 +0.08(+3.83%)
May 17, 2007 2.207 2.340 2.157 2.165 30,352 -0.04(-1.88%)
May 16, 2007 2.340 2.447 2.174 2.207 42,151 +0.05(+2.31%)
May 15, 2007 1.908 2.157 1.908 2.157 33,578 +0.29(+15.56%)
May 14, 2007 1.717 2.074 1.717 1.867 47,374 +0.12(+7.14%)
May 11, 2007 1.643 1.742 1.634 1.742 4,884 +0.10(+6.06%)
May 10, 2007 1.593 1.643 1.593 1.643 3,133 +0.02(+1.54%)
May 09, 2007 1.568 1.618 1.551 1.618 3,616 +0.12(+7.73%)
May 08, 2007 1.460 1.626 1.452 1.502 5,501 +0.08(+5.85%)
May 07, 2007 1.419 1.419 1.419 1.419 241 -0.02(-1.72%)
May 04, 2007 1.568 1.568 1.361 1.444 5,305 -0.12(-7.94%)
May 03, 2007 1.518 1.643 1.518 1.568 9,705 +0.07(+4.42%)
May 02, 2007 1.493 1.502 1.493 1.502 590 +0.01(+0.56%)
May 01, 2007 1.294 1.493 1.294 1.493 8,510 +0.21(+16.13%)
Apr 30, 2007 1.369 1.369 1.253 1.286 5,170 -0.08(-6.06%)
Apr 27, 2007 1.402 1.427 1.369 1.369 1,190 -0.03(-2.37%)
Apr 26, 2007 1.377 1.402 1.377 1.402 2,941 +0.02(+1.20%)
Apr 25, 2007 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Apr 24, 2007 1.402 1.402 1.361 1.386 1,325 -0.04(-2.91%)
Apr 23, 2007 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Apr 20, 2007 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Apr 19, 2007 1.427 1.435 1.427 1.427 2,073 +0.02(+1.18%)
Apr 18, 2007 1.361 1.477 1.336 1.410 4,206 -0.04(-2.86%)
Apr 17, 2007 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Apr 16, 2007 1.444 1.452 1.444 1.452 241 +0.03(+2.34%)
Apr 13, 2007 1.377 1.444 1.377 1.419 2,410 +0.01(+0.59%)
Apr 12, 2007 1.410 1.444 1.352 1.410 7,681 -0.03(-2.30%)
Apr 11, 2007 1.428 1.444 1.428 1.444 1,325 -0.02(-1.14%)
Apr 10, 2007 1.427 1.535 1.410 1.460 5,653 -0.02(-1.68%)
Apr 09, 2007 1.427 1.568 1.410 1.485 12,770 +0.07(+4.68%)
Apr 05, 2007 1.858 1.858 1.419 1.419 48,990 -0.01(-0.58%)
Apr 04, 2007 1.410 1.427 1.410 1.427 4,034 +0.01(+0.59%)
Apr 03, 2007 1.410 1.419 1.410 1.419 3,808 +0.00(+0.00%)
Apr 02, 2007 1.369 1.427 1.369 1.419 2,049 +0.02(+1.79%)
Mar 30, 2007 1.336 1.394 1.336 1.394 265 -0.02(-1.18%)
Mar 29, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 28, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 27, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 26, 2007 1.352 1.410 1.352 1.410 843 +0.07(+4.94%)
Mar 23, 2007 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 22, 2007 1.344 1.344 1.344 1.344 120 +0.01(+0.62%)
Mar 21, 2007 1.327 1.336 1.327 1.336 361 -0.06(-4.17%)
Mar 20, 2007 1.361 1.394 1.327 1.394 2,555 +0.01(+0.60%)
Mar 19, 2007 1.377 1.427 1.361 1.386 3,374 -0.04(-2.91%)
Mar 16, 2007 1.358 1.427 1.358 1.427 3,832 +0.10(+7.50%)
Mar 15, 2007 1.361 1.410 1.269 1.327 10,920 -0.06(-4.19%)
Mar 14, 2007 1.336 1.419 1.336 1.386 3,736 +0.05(+3.73%)
Mar 13, 2007 1.410 1.435 1.327 1.336 12,529 -0.07(-5.29%)
Mar 12, 2007 1.369 1.410 1.369 1.410 1,566 +0.02(+1.19%)
Mar 09, 2007 1.370 1.394 1.370 1.394 554 +0.00(+0.00%)
Mar 08, 2007 1.394 1.394 1.369 1.394 4,580 +0.02(+1.21%)
Mar 07, 2007 1.493 1.493 1.369 1.377 13,343 -0.08(-5.68%)
Mar 06, 2007 1.327 1.535 1.327 1.460 8,943 +0.15(+11.39%)
Mar 05, 2007 1.261 1.327 1.261 1.311 10,727 -0.12(-8.67%)
Mar 02, 2007 1.261 1.444 1.261 1.435 8,295 +0.06(+4.22%)
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.