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

Sapiens Intl Cp NV (NQ: SPNS )

33.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2014 6.997 7.117 6.894 6.945 146,313 -0.04(-0.61%)
Mar 28, 2014 6.988 7.237 6.937 6.988 87,550 +0.00(+0.00%)
Mar 27, 2014 7.160 7.194 6.912 6.988 131,430 -0.13(-1.81%)
Mar 26, 2014 7.279 7.331 7.074 7.117 197,479 -0.06(-0.84%)
Mar 25, 2014 7.134 7.271 7.134 7.177 106,812 +0.07(+0.96%)
Mar 24, 2014 7.100 7.134 6.954 7.108 67,959 +0.10(+1.47%)
Mar 21, 2014 6.963 7.125 6.954 7.005 220,837 -0.18(-2.50%)
Mar 20, 2014 7.194 7.254 7.151 7.185 114,304 -0.06(-0.83%)
Mar 19, 2014 7.065 7.279 7.014 7.245 227,551 +0.17(+2.42%)
Mar 18, 2014 7.065 7.134 7.005 7.074 182,335 -0.01(-0.12%)
Mar 17, 2014 6.997 7.151 6.997 7.082 124,751 +0.15(+2.22%)
Mar 14, 2014 6.937 6.980 6.886 6.928 108,867 -0.04(-0.61%)
Mar 13, 2014 7.082 7.125 6.954 6.971 155,777 -0.09(-1.33%)
Mar 12, 2014 6.920 7.108 6.894 7.065 151,466 +0.08(+1.10%)
Mar 11, 2014 7.040 7.125 6.860 6.988 136,800 -0.08(-1.09%)
Mar 10, 2014 7.065 7.254 6.988 7.065 186,235 +0.03(+0.49%)
Mar 07, 2014 6.988 7.031 6.877 7.031 114,305 +0.10(+1.48%)
Mar 06, 2014 7.023 7.057 6.911 6.928 106,137 -0.04(-0.61%)
Mar 05, 2014 6.740 6.997 6.706 6.971 146,426 +0.27(+3.96%)
Mar 04, 2014 6.543 6.843 6.517 6.706 466,865 +0.25(+3.85%)
Mar 03, 2014 6.526 6.577 6.355 6.457 246,575 -0.04(-0.66%)
Feb 28, 2014 6.286 6.509 6.235 6.500 158,726 +0.24(+3.83%)
Feb 27, 2014 6.252 6.295 6.166 6.260 165,534 +0.13(+2.09%)
Feb 26, 2014 6.175 6.235 6.046 6.132 144,339 -0.06(-0.97%)
Feb 25, 2014 6.166 6.312 6.055 6.192 87,381 +0.06(+0.98%)
Feb 24, 2014 6.140 6.226 6.115 6.132 113,254 -0.02(-0.28%)
Feb 21, 2014 6.149 6.226 6.106 6.149 63,893 -0.01(-0.14%)
Feb 20, 2014 6.063 6.158 6.051 6.158 92,765 +0.08(+1.27%)
Feb 19, 2014 6.252 6.269 6.063 6.080 74,005 -0.21(-3.40%)
Feb 18, 2014 6.295 6.295 6.226 6.295 144,886 +0.10(+1.66%)
Feb 14, 2014 6.166 6.192 6.192 6.192 65,973 +0.03(+0.56%)
Feb 13, 2014 6.140 6.269 6.123 6.158 53,047 -0.03(-0.42%)
Feb 12, 2014 6.209 6.235 6.140 6.183 60,354 -0.04(-0.69%)
Feb 11, 2014 6.209 6.252 6.098 6.226 155,032 +0.14(+2.25%)
Feb 10, 2014 6.209 6.209 6.055 6.089 81,400 -0.16(-2.60%)
Feb 07, 2014 6.183 6.303 6.140 6.252 148,354 +0.09(+1.53%)
Feb 06, 2014 6.175 6.389 6.046 6.158 134,990 +0.03(+0.42%)
Feb 05, 2014 5.918 6.260 5.729 6.132 153,580 +0.21(+3.47%)
Feb 04, 2014 5.798 6.063 5.738 5.926 147,862 +0.16(+2.82%)
Feb 03, 2014 6.003 6.012 5.652 5.764 145,493 -0.28(-4.67%)
Jan 31, 2014 6.003 6.072 5.952 6.046 63,747 -0.04(-0.70%)
Jan 30, 2014 5.995 6.243 5.995 6.089 144,389 +0.17(+2.89%)
Jan 29, 2014 5.884 5.943 5.824 5.918 220,993 +0.08(+1.32%)
Jan 28, 2014 5.772 5.909 5.747 5.841 98,462 +0.04(+0.74%)
Jan 27, 2014 6.021 6.029 5.678 5.798 135,594 -0.25(-4.11%)
Jan 24, 2014 6.192 6.200 5.926 6.046 103,220 -0.17(-2.75%)
Jan 23, 2014 6.415 6.415 6.175 6.218 67,096 -0.10(-1.63%)
Jan 22, 2014 6.312 6.329 6.260 6.320 117,067 -0.03(-0.40%)
Jan 21, 2014 6.389 6.412 6.260 6.346 318,151 -0.03(-0.54%)
Jan 17, 2014 6.363 6.380 6.380 6.380 55,931 +0.00(+0.00%)
Jan 16, 2014 6.346 6.457 6.337 6.380 122,328 -0.01(-0.13%)
Jan 15, 2014 6.432 6.432 6.355 6.389 118,710 -0.04(-0.67%)
Jan 14, 2014 6.423 6.440 6.363 6.432 100,237 +0.03(+0.54%)
Jan 13, 2014 6.432 6.483 6.346 6.397 120,057 +0.04(+0.67%)
Jan 10, 2014 6.320 6.389 6.209 6.355 187,386 +0.02(+0.27%)
Jan 09, 2014 6.440 6.457 6.252 6.337 87,181 -0.09(-1.33%)
Jan 08, 2014 6.492 6.492 6.363 6.423 65,487 -0.09(-1.32%)
Jan 07, 2014 6.543 6.594 6.466 6.509 250,972 +0.02(+0.26%)
Jan 06, 2014 6.560 6.629 6.449 6.492 158,850 -0.09(-1.43%)
Jan 03, 2014 6.466 6.611 6.466 6.586 71,510 +0.14(+2.12%)
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.