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

Sapiens Intl Cp NV (NQ: SPNS )

29.76 -0.90 (-2.94%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 2, 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 (%)
Dec 31, 2015 8.894 8.877 8.877 8.877 61,818 +0.08(+0.89%)
Dec 30, 2015 8.825 9.051 8.677 8.799 87,035 -0.03(-0.30%)
Dec 29, 2015 8.720 8.834 8.642 8.825 28,814 +0.18(+2.11%)
Dec 28, 2015 8.712 8.712 8.564 8.642 48,477 +0.11(+1.33%)
Dec 24, 2015 8.555 8.529 8.529 8.529 21,831 -0.01(-0.10%)
Dec 23, 2015 8.538 8.571 8.477 8.538 35,809 +0.09(+1.03%)
Dec 22, 2015 8.555 8.555 8.320 8.451 84,224 -0.10(-1.22%)
Dec 21, 2015 8.599 8.599 8.468 8.555 58,476 +0.04(+0.51%)
Dec 18, 2015 8.599 8.642 8.416 8.511 170,668 -0.14(-1.61%)
Dec 17, 2015 8.799 8.877 8.616 8.651 30,852 -0.10(-1.09%)
Dec 16, 2015 8.625 8.773 8.494 8.746 42,484 +0.03(+0.30%)
Dec 15, 2015 8.642 8.738 8.498 8.720 24,963 +0.23(+2.77%)
Dec 14, 2015 8.581 8.590 8.294 8.485 123,201 -0.02(-0.20%)
Dec 11, 2015 8.599 8.720 8.485 8.503 58,198 -0.23(-2.59%)
Dec 10, 2015 8.842 8.877 8.677 8.729 140,779 +0.02(+0.20%)
Dec 09, 2015 8.773 8.773 8.581 8.712 81,673 -0.06(-0.69%)
Dec 08, 2015 8.868 8.938 8.746 8.773 109,784 -0.01(-0.10%)
Dec 07, 2015 8.938 8.947 8.720 8.781 126,834 -0.21(-2.32%)
Dec 04, 2015 8.694 9.077 8.694 8.990 78,562 +0.30(+3.40%)
Dec 03, 2015 9.034 9.173 8.668 8.694 117,543 -0.25(-2.82%)
Dec 02, 2015 9.382 9.382 8.938 8.947 91,728 -0.48(-5.08%)
Dec 01, 2015 9.399 9.478 9.277 9.425 50,126 -0.04(-0.46%)
Nov 30, 2015 9.747 9.869 9.425 9.469 85,547 -0.24(-2.51%)
Nov 27, 2015 9.669 9.791 9.573 9.713 9,310 +0.06(+0.63%)
Nov 25, 2015 9.704 9.652 9.652 9.652 85,832 +0.10(+1.09%)
Nov 24, 2015 9.495 9.643 9.308 9.547 54,767 +0.16(+1.67%)
Nov 23, 2015 9.364 9.460 9.243 9.390 84,231 +0.10(+1.03%)
Nov 20, 2015 9.338 9.538 8.338 9.295 63,418 +0.03(+0.28%)
Nov 19, 2015 9.347 9.347 9.175 9.269 114,767 -0.15(-1.57%)
Nov 18, 2015 9.443 9.451 9.295 9.417 141,147 +0.10(+1.12%)
Nov 17, 2015 9.364 9.512 9.243 9.312 51,182 +0.06(+0.66%)
Nov 16, 2015 9.303 9.312 9.042 9.251 99,594 +0.17(+1.82%)
Nov 13, 2015 9.417 9.556 8.973 9.086 66,478 -0.42(-4.40%)
Nov 12, 2015 9.478 9.652 9.469 9.504 111,922 -0.01(-0.09%)
Nov 11, 2015 9.756 9.756 9.451 9.512 77,277 -0.10(-1.00%)
Nov 10, 2015 9.390 9.652 9.312 9.608 200,164 +0.15(+1.56%)
Nov 09, 2015 9.243 9.538 9.234 9.460 89,255 +0.13(+1.40%)
Nov 06, 2015 9.878 9.947 9.138 9.330 178,624 -0.59(-5.96%)
Nov 05, 2015 9.930 10.27 9.817 9.921 157,198 -0.01(-0.09%)
Nov 04, 2015 10.39 10.42 9.860 9.930 181,963 -0.39(-3.79%)
Nov 03, 2015 10.12 10.36 10.06 10.32 52,944 +0.08(+0.76%)
Nov 02, 2015 10.21 10.44 10.19 10.24 135,779 -0.03(-0.34%)
Oct 30, 2015 10.31 10.37 10.10 10.28 50,386 +0.03(+0.34%)
Oct 29, 2015 10.30 10.36 10.15 10.24 53,134 -0.03(-0.34%)
Oct 28, 2015 10.20 10.43 10.18 10.28 103,658 +0.06(+0.60%)
Oct 27, 2015 10.13 10.35 10.01 10.22 128,260 +0.07(+0.69%)
Oct 26, 2015 10.26 10.27 10.09 10.15 68,043 -0.17(-1.60%)
Oct 23, 2015 10.24 10.37 10.17 10.31 44,836 +0.16(+1.54%)
Oct 22, 2015 9.965 10.26 9.965 10.16 60,770 +0.05(+0.52%)
Oct 21, 2015 10.11 10.25 10.000 10.10 62,741 +0.01(+0.09%)
Oct 20, 2015 9.860 10.16 9.860 10.10 74,012 +0.22(+2.20%)
Oct 19, 2015 9.739 9.956 9.721 9.878 85,870 -0.09(-0.87%)
Oct 16, 2015 9.956 10.03 9.765 9.965 75,287 +0.05(+0.53%)
Oct 15, 2015 9.660 10.06 9.582 9.913 114,543 +0.10(+0.98%)
Oct 14, 2015 9.773 9.913 9.678 9.817 53,040 +0.07(+0.71%)
Oct 13, 2015 10.03 10.03 9.617 9.747 78,419 -0.53(-5.17%)
Oct 12, 2015 10.13 10.30 10.03 10.28 68,012 +0.05(+0.51%)
Oct 09, 2015 10.16 10.26 10.11 10.23 28,957 +0.13(+1.29%)
Oct 08, 2015 10.18 10.18 10.04 10.10 92,129 -0.04(-0.43%)
Oct 07, 2015 10.20 10.27 9.860 10.14 48,345 +0.09(+0.87%)
Oct 06, 2015 9.930 10.14 9.921 10.05 72,806 +0.09(+0.87%)
Oct 05, 2015 9.686 9.965 9.686 9.965 119,571 +0.32(+3.34%)
Oct 02, 2015 9.643 9.730 9.486 9.643 131,580 -0.06(-0.63%)
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.