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

Sapiens Intl Corp NV (NQ: SPNS )

35.94 -0.56 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 10.41 10.41 10.02 10.17 31,759 -0.23(-2.24%)
Apr 28, 2016 10.52 10.64 10.39 10.40 19,490 -0.19(-1.79%)
Apr 27, 2016 10.52 10.65 10.47 10.59 44,740 +0.03(+0.33%)
Apr 26, 2016 10.51 10.61 10.40 10.56 33,196 +0.09(+0.91%)
Apr 25, 2016 10.61 10.68 10.43 10.46 30,941 -0.15(-1.38%)
Apr 22, 2016 10.53 10.65 10.51 10.61 37,454 +0.03(+0.33%)
Apr 21, 2016 10.75 10.75 10.56 10.58 37,400 -0.22(-2.08%)
Apr 20, 2016 10.72 10.84 10.72 10.80 18,324 +0.04(+0.40%)
Apr 19, 2016 10.84 10.85 10.71 10.76 17,328 -0.07(-0.64%)
Apr 18, 2016 10.82 10.85 10.65 10.83 80,852 -0.06(-0.55%)
Apr 15, 2016 10.65 10.93 10.61 10.89 36,060 +0.19(+1.78%)
Apr 14, 2016 10.71 10.79 10.65 10.70 27,699 -0.01(-0.08%)
Apr 13, 2016 10.52 10.77 10.50 10.71 48,089 +0.23(+2.23%)
Apr 12, 2016 10.52 10.61 10.44 10.47 36,949 +0.06(+0.58%)
Apr 11, 2016 10.54 10.59 10.40 10.41 46,232 -0.13(-1.23%)
Apr 08, 2016 10.70 10.88 10.53 10.54 34,578 -0.10(-0.97%)
Apr 07, 2016 10.60 10.73 10.58 10.65 45,136 +0.03(+0.33%)
Apr 06, 2016 10.62 10.66 10.56 10.61 47,290 -0.03(-0.24%)
Apr 05, 2016 10.76 10.77 10.59 10.64 64,500 -0.23(-2.14%)
Apr 04, 2016 10.57 11.01 10.57 10.87 135,518 +0.54(+5.27%)
Apr 01, 2016 10.27 10.39 10.27 10.33 39,102 -0.02(-0.17%)
Mar 31, 2016 10.28 10.41 10.27 10.34 95,686 +0.31(+3.10%)
Mar 30, 2016 10.05 10.08 9.911 10.03 33,013 +0.01(+0.09%)
Mar 29, 2016 9.851 10.14 9.851 10.02 52,153 +0.18(+1.84%)
Mar 28, 2016 9.860 9.903 9.795 9.842 18,747 -0.01(-0.09%)
Mar 24, 2016 9.799 9.851 9.851 9.851 17,258 +0.03(+0.26%)
Mar 23, 2016 9.946 9.946 9.791 9.825 62,108 -0.04(-0.44%)
Mar 22, 2016 9.808 9.911 9.808 9.868 27,587 +0.03(+0.35%)
Mar 21, 2016 9.920 9.972 9.799 9.834 20,241 -0.11(-1.13%)
Mar 18, 2016 10.08 10.16 9.606 9.946 119,077 -0.06(-0.60%)
Mar 17, 2016 9.903 10.07 9.808 10.01 41,314 +0.16(+1.67%)
Mar 16, 2016 9.816 9.929 9.756 9.842 22,707 +0.04(+0.44%)
Mar 15, 2016 9.903 9.972 9.730 9.799 90,450 -0.11(-1.13%)
Mar 14, 2016 9.756 9.929 9.678 9.911 68,629 +0.15(+1.50%)
Mar 11, 2016 9.704 9.791 9.549 9.765 41,898 +0.12(+1.25%)
Mar 10, 2016 9.670 9.713 9.393 9.644 67,211 -0.07(-0.71%)
Mar 09, 2016 9.696 9.713 9.583 9.713 54,944 +0.06(+0.63%)
Mar 08, 2016 9.773 9.825 9.644 9.652 33,794 -0.24(-2.44%)
Mar 07, 2016 9.877 9.929 9.773 9.894 63,354 -0.23(-2.30%)
Mar 04, 2016 10.26 10.26 10.05 10.13 34,459 -0.08(-0.76%)
Mar 03, 2016 10.25 10.26 10.12 10.20 47,457 -0.15(-1.42%)
Mar 02, 2016 10.26 10.46 10.26 10.35 86,459 -0.11(-1.07%)
Mar 01, 2016 10.33 10.48 10.26 10.46 92,654 +0.29(+2.80%)
Feb 29, 2016 10.10 10.36 10.07 10.18 105,514 +0.08(+0.77%)
Feb 26, 2016 9.955 10.16 9.877 10.10 113,749 +0.17(+1.74%)
Feb 25, 2016 9.713 9.937 9.635 9.929 61,598 +0.22(+2.22%)
Feb 24, 2016 9.497 9.730 9.488 9.713 78,818 +0.01(+0.09%)
Feb 23, 2016 9.747 9.834 9.635 9.704 69,647 -0.15(-1.49%)
Feb 22, 2016 9.842 9.953 9.782 9.851 130,545 -0.01(-0.09%)
Feb 19, 2016 9.557 9.929 9.557 9.860 87,776 +0.27(+2.79%)
Feb 18, 2016 9.480 9.609 9.342 9.592 79,197 +0.08(+0.82%)
Feb 17, 2016 9.091 9.575 9.091 9.514 127,501 +0.81(+9.33%)
Feb 16, 2016 8.720 8.737 8.547 8.703 60,907 +0.26(+3.07%)
Feb 12, 2016 8.418 8.444 8.444 8.444 62,661 +0.11(+1.35%)
Feb 11, 2016 8.219 8.375 8.150 8.331 162,270 -0.09(-1.13%)
Feb 10, 2016 8.375 8.487 8.228 8.426 92,695 +0.13(+1.56%)
Feb 09, 2016 8.116 8.375 8.081 8.297 269,648 +0.07(+0.84%)
Feb 08, 2016 8.150 8.236 8.098 8.228 117,741 -0.04(-0.52%)
Feb 05, 2016 8.340 8.375 8.228 8.271 132,622 -0.10(-1.24%)
Feb 04, 2016 8.323 8.444 8.288 8.375 47,764 +0.05(+0.62%)
Feb 03, 2016 8.426 8.426 8.228 8.323 24,108 -0.05(-0.62%)
Feb 02, 2016 8.452 8.452 8.349 8.375 59,487 -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.