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 (%)
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%)
Jan 02, 2014 6.629 6.663 6.440 6.449 95,733 -0.15(-2.33%)
Dec 31, 2013 6.603 6.603 6.603 6.603 140,003 +0.04(+0.65%)
Dec 30, 2013 6.629 6.723 6.466 6.560 126,695 -0.03(-0.52%)
Dec 27, 2013 6.663 6.740 6.586 6.594 127,287 -0.01(-0.13%)
Dec 26, 2013 6.637 6.697 6.586 6.603 91,847 +0.03(+0.39%)
Dec 24, 2013 6.637 6.637 6.560 6.577 54,693 -0.08(-1.16%)
Dec 23, 2013 6.706 6.723 6.585 6.654 559,694 +0.10(+1.57%)
Dec 20, 2013 6.457 6.611 6.449 6.552 445,403 +0.12(+1.86%)
Dec 19, 2013 6.603 6.603 6.363 6.432 160,591 -0.15(-2.34%)
Dec 18, 2013 6.611 6.620 6.543 6.586 258,788 +0.00(+0.00%)
Dec 17, 2013 6.552 6.748 6.543 6.586 339,948 +0.20(+3.08%)
Dec 16, 2013 6.286 6.397 6.286 6.389 199,609 +0.15(+2.33%)
Dec 13, 2013 6.209 6.265 6.192 6.243 294,414 +0.03(+0.55%)
Dec 12, 2013 6.115 6.320 5.969 6.209 501,059 +0.21(+3.57%)
Dec 11, 2013 5.961 6.098 5.935 5.995 317,859 +0.02(+0.29%)
Dec 10, 2013 6.029 6.055 5.875 5.978 236,927 -0.08(-1.27%)
Dec 09, 2013 6.029 6.080 6.029 6.055 85,176 -0.03(-0.42%)
Dec 06, 2013 6.123 6.153 6.055 6.080 0 -0.03(-0.56%)
Dec 05, 2013 6.089 6.140 6.046 6.115 0 +0.00(+0.00%)
Dec 04, 2013 6.003 6.132 6.003 6.115 0 +0.13(+2.15%)
Dec 03, 2013 6.080 6.132 5.926 5.986 0 -0.03(-0.57%)
Dec 02, 2013 6.098 6.175 6.003 6.021 261,099 -0.03(-0.42%)
Nov 29, 2013 5.969 6.089 5.858 6.046 0 +0.10(+1.73%)
Nov 27, 2013 5.909 5.986 5.875 5.943 0 +0.09(+1.46%)
Nov 26, 2013 5.943 5.986 5.815 5.858 0 +0.05(+0.88%)
Nov 25, 2013 5.952 5.961 5.806 5.806 336,306 +0.09(+1.50%)
Nov 22, 2013 5.609 5.806 5.550 5.721 0 +0.15(+2.61%)
Nov 21, 2013 5.995 6.038 5.541 5.575 509,294 -0.36(-6.06%)
Nov 20, 2013 6.072 6.226 5.824 5.935 0 -0.14(-2.26%)
Nov 19, 2013 5.755 6.089 5.687 6.072 1,057,768 +0.31(+5.35%)
Nov 18, 2013 5.558 5.971 5.515 5.764 0 +0.32(+5.82%)
Nov 15, 2013 5.395 5.532 5.361 5.447 0 +0.07(+1.27%)
Nov 14, 2013 5.841 5.841 5.353 5.378 0 -0.51(-8.59%)
Nov 12, 2013 5.926 5.969 5.781 5.884 0 +0.01(+0.15%)
Nov 11, 2013 5.824 5.935 5.806 5.875 0 +0.11(+1.93%)
Nov 08, 2013 5.567 5.781 5.567 5.764 0 +0.19(+3.38%)
Nov 07, 2013 5.601 5.748 5.481 5.575 44,197 -0.02(-0.31%)
Nov 06, 2013 5.550 5.663 5.515 5.592 81,249 +0.09(+1.56%)
Nov 05, 2013 5.507 5.524 5.464 5.507 0 +0.01(+0.16%)
Nov 04, 2013 5.507 5.652 5.447 5.498 51,649 +0.04(+0.78%)
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.