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, 2014 6.723 6.843 6.552 6.783 76,778 +0.23(+3.53%)
Oct 30, 2014 6.397 6.637 6.389 6.552 71,537 +0.07(+1.06%)
Oct 29, 2014 6.534 6.534 6.457 6.483 35,804 -0.05(-0.79%)
Oct 28, 2014 6.500 6.577 6.449 6.534 105,348 +0.06(+0.93%)
Oct 27, 2014 6.397 6.492 6.423 6.474 16,636 +0.05(+0.80%)
Oct 24, 2014 6.449 6.449 6.337 6.423 18,001 +0.01(+0.13%)
Oct 23, 2014 6.337 6.466 6.329 6.415 29,941 +0.10(+1.63%)
Oct 22, 2014 6.397 6.474 6.295 6.312 28,572 -0.15(-2.25%)
Oct 21, 2014 6.337 6.509 6.166 6.457 389,050 +0.14(+2.17%)
Oct 20, 2014 6.140 6.355 6.140 6.320 55,241 +0.13(+2.07%)
Oct 17, 2014 6.312 6.320 6.175 6.192 66,220 -0.01(-0.14%)
Oct 16, 2014 6.295 6.363 6.132 6.200 36,140 -0.09(-1.36%)
Oct 15, 2014 6.012 6.329 5.995 6.286 57,003 +0.18(+2.95%)
Oct 14, 2014 6.063 6.140 5.943 6.106 259,761 +0.01(+0.14%)
Oct 13, 2014 6.089 6.209 5.841 6.098 64,991 -0.04(-0.70%)
Oct 10, 2014 6.098 6.175 6.055 6.140 94,310 -0.02(-0.28%)
Oct 09, 2014 6.312 6.312 6.123 6.158 71,122 -0.20(-3.10%)
Oct 08, 2014 6.235 6.389 6.173 6.355 50,212 +0.09(+1.37%)
Oct 07, 2014 6.406 6.423 6.260 6.269 70,286 -0.13(-2.01%)
Oct 06, 2014 6.397 6.449 6.355 6.397 55,159 +0.06(+0.95%)
Oct 03, 2014 6.415 6.415 6.286 6.337 48,036 +0.00(+0.00%)
Oct 02, 2014 6.337 6.389 6.303 6.337 90,140 +0.04(+0.68%)
Oct 01, 2014 6.389 6.415 6.243 6.295 165,360 -0.04(-0.68%)
Sep 30, 2014 6.363 6.449 6.337 6.337 90,251 -0.01(-0.14%)
Sep 29, 2014 6.363 6.389 6.320 6.346 125,953 +0.10(+1.65%)
Sep 26, 2014 6.260 6.380 6.224 6.243 108,355 -0.02(-0.27%)
Sep 25, 2014 6.415 6.415 6.218 6.260 108,285 -0.19(-2.92%)
Sep 24, 2014 6.534 6.552 6.423 6.449 53,797 -0.12(-1.83%)
Sep 23, 2014 6.637 6.697 6.517 6.569 44,046 -0.11(-1.67%)
Sep 22, 2014 6.774 6.774 6.637 6.680 48,506 -0.09(-1.39%)
Sep 19, 2014 6.903 6.911 6.723 6.774 63,850 -0.11(-1.62%)
Sep 18, 2014 6.868 6.920 6.851 6.886 22,820 +0.05(+0.75%)
Sep 17, 2014 6.834 6.894 6.766 6.834 113,360 -0.03(-0.37%)
Sep 16, 2014 6.714 6.860 6.697 6.860 49,939 +0.06(+0.88%)
Sep 15, 2014 6.714 6.886 6.534 6.800 107,272 +0.07(+1.02%)
Sep 12, 2014 6.894 6.894 6.723 6.731 28,129 -0.14(-2.00%)
Sep 11, 2014 6.826 6.886 6.731 6.868 278,800 +0.01(+0.12%)
Sep 10, 2014 6.851 6.886 6.774 6.860 74,657 +0.02(+0.25%)
Sep 09, 2014 7.023 7.023 6.791 6.843 51,122 -0.17(-2.44%)
Sep 08, 2014 6.945 7.023 6.843 7.014 44,450 +0.15(+2.12%)
Sep 05, 2014 6.851 6.937 6.791 6.868 43,633 +0.02(+0.25%)
Sep 04, 2014 6.928 6.980 6.851 6.851 37,215 -0.09(-1.23%)
Sep 03, 2014 7.117 7.117 6.886 6.937 46,822 -0.18(-2.53%)
Sep 02, 2014 7.065 7.125 6.986 7.117 36,453 +0.06(+0.85%)
Aug 29, 2014 6.937 7.057 7.057 7.057 34,562 +0.16(+2.36%)
Aug 28, 2014 7.100 7.100 6.868 6.894 24,384 -0.23(-3.25%)
Aug 27, 2014 7.100 7.142 7.048 7.125 81,517 +0.08(+1.09%)
Aug 26, 2014 6.860 7.057 6.860 7.048 65,603 +0.27(+4.05%)
Aug 25, 2014 6.817 6.817 6.731 6.774 30,772 -0.13(-1.86%)
Aug 22, 2014 6.886 6.945 6.860 6.903 31,161 -0.03(-0.37%)
Aug 21, 2014 6.851 6.945 6.783 6.928 45,130 +0.09(+1.25%)
Aug 20, 2014 6.834 6.851 6.808 6.843 43,673 -0.05(-0.75%)
Aug 19, 2014 6.911 7.017 6.838 6.894 195,242 +0.04(+0.62%)
Aug 18, 2014 6.740 6.877 6.740 6.851 69,414 +0.13(+1.91%)
Aug 15, 2014 6.826 6.826 6.594 6.723 72,122 -0.01(-0.13%)
Aug 14, 2014 6.851 6.903 6.706 6.731 182,695 -0.09(-1.38%)
Aug 13, 2014 6.894 6.894 6.723 6.826 87,961 +0.00(+0.00%)
Aug 12, 2014 6.851 6.945 6.697 6.826 101,754 +0.27(+4.18%)
Aug 11, 2014 6.466 6.603 6.432 6.552 33,431 +0.08(+1.19%)
Aug 08, 2014 6.355 6.432 6.260 6.474 62,871 +0.11(+1.75%)
Aug 07, 2014 6.363 6.397 6.295 6.363 182,883 +0.03(+0.41%)
Aug 06, 2014 6.295 6.376 6.286 6.337 64,602 +0.03(+0.54%)
Aug 05, 2014 6.209 6.355 6.192 6.303 65,887 +0.03(+0.55%)
Aug 04, 2014 6.235 6.286 6.158 6.269 57,938 +0.11(+1.81%)
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.