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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 +0.48 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 1.244 1.244 1.079 1.103 6,242 -0.07(-6.34%)
Dec 28, 2007 1.361 1.361 1.161 1.178 4,001 -0.22(-15.98%)
Dec 27, 2007 1.344 1.402 1.035 1.402 16,272 +0.32(+29.01%)
Dec 26, 2007 1.062 1.170 1.062 1.087 602 -0.07(-6.44%)
Dec 24, 2007 1.203 1.319 1.161 1.162 482 +0.03(+2.95%)
Dec 21, 2007 1.186 1.336 1.070 1.128 1,928 -0.10(-8.18%)
Dec 20, 2007 1.244 1.336 1.229 1.229 530 -0.02(-1.91%)
Dec 19, 2007 1.253 1.253 1.253 1.253 0 +0.00(+0.00%)
Dec 18, 2007 1.245 1.319 0.9956 1.253 1,446 +0.00(+0.00%)
Dec 17, 2007 1.292 1.402 1.253 1.253 891 -0.16(-11.18%)
Dec 14, 2007 1.327 1.410 1.253 1.410 13,257 +0.00(+0.00%)
Dec 13, 2007 1.253 1.410 1.244 1.410 19,633 +0.00(+0.00%)
Dec 12, 2007 1.253 1.410 1.244 1.410 20,237 +0.12(+8.97%)
Dec 11, 2007 1.261 1.369 1.253 1.294 7,066 -0.12(-8.24%)
Dec 10, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Dec 07, 2007 1.211 1.410 1.178 1.410 16,922 +0.07(+5.59%)
Dec 06, 2007 1.327 1.369 1.203 1.336 34,183 -0.05(-3.59%)
Dec 05, 2007 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Dec 04, 2007 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Dec 03, 2007 1.211 1.410 1.211 1.386 361 -0.02(-1.76%)
Nov 30, 2007 1.410 1.410 1.253 1.410 7,473 +0.00(+0.00%)
Nov 29, 2007 1.269 1.410 1.244 1.410 16,404 +0.00(+0.00%)
Nov 28, 2007 1.410 1.410 1.294 1.410 32,899 -0.08(-5.56%)
Nov 27, 2007 1.410 1.493 1.402 1.493 21,334 +0.08(+5.88%)
Nov 26, 2007 1.410 1.419 1.319 1.410 44,739 +0.17(+13.33%)
Nov 23, 2007 1.344 1.344 1.244 1.244 2,000 -0.17(-11.76%)
Nov 21, 2007 1.327 1.410 1.327 1.410 5,086 +0.02(+1.80%)
Nov 20, 2007 1.162 1.386 1.162 1.386 8,232 +0.06(+4.38%)
Nov 19, 2007 1.244 1.327 1.062 1.327 19,314 +0.13(+11.11%)
Nov 16, 2007 1.161 1.203 1.128 1.195 14,449 +0.07(+5.88%)
Nov 15, 2007 1.120 1.128 1.120 1.128 3,254 +0.00(+0.00%)
Nov 14, 2007 1.112 1.178 1.112 1.128 40,761 +0.06(+5.43%)
Nov 13, 2007 1.112 1.120 1.045 1.070 4,700 -0.04(-3.73%)
Nov 12, 2007 1.112 1.112 1.112 1.112 1,205 +0.00(+0.00%)
Nov 09, 2007 1.112 1.112 1.112 1.112 1,325 -0.03(-2.90%)
Nov 08, 2007 1.103 1.145 1.079 1.145 3,456 -0.05(-4.17%)
Nov 07, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Nov 06, 2007 1.195 1.195 1.195 1.195 0 +0.00(+0.00%)
Nov 05, 2007 1.244 1.244 1.145 1.195 11,571 -0.05(-4.00%)
Nov 02, 2007 1.244 1.244 1.244 1.244 0 +0.00(+0.00%)
Nov 01, 2007 1.244 1.286 1.244 1.244 6,006 -0.01(-1.19%)
Oct 31, 2007 1.244 1.286 1.244 1.259 3,784 -0.03(-2.06%)
Oct 30, 2007 1.228 1.286 1.178 1.286 21,340 +0.04(+3.33%)
Oct 29, 2007 1.253 1.253 1.244 1.244 11,932 -0.07(-5.66%)
Oct 26, 2007 1.303 1.319 1.269 1.319 3,254 -0.04(-3.05%)
Oct 25, 2007 1.334 1.361 1.319 1.361 1,826 +0.01(+0.61%)
Oct 24, 2007 1.352 1.352 1.352 1.352 0 +0.00(+0.00%)
Oct 23, 2007 1.319 1.352 1.319 1.352 1,325 +0.02(+1.88%)
Oct 19, 2007 1.344 1.344 1.327 1.327 3,616 -0.04(-2.91%)
Oct 18, 2007 1.361 1.367 1.361 1.367 1,084 -0.03(-2.48%)
Oct 17, 2007 1.402 1.402 1.402 1.402 2,675 +0.02(+1.20%)
Oct 16, 2007 1.394 1.394 1.381 1.386 1,325 +0.02(+1.83%)
Oct 15, 2007 1.361 1.361 1.361 1.361 0 +0.00(+0.00%)
Oct 12, 2007 1.327 1.361 1.327 1.361 5,773 +0.02(+1.23%)
Oct 11, 2007 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Oct 10, 2007 1.402 1.402 1.344 1.344 7,262 -0.06(-4.14%)
Oct 09, 2007 1.410 1.444 1.344 1.402 11,936 -0.07(-5.06%)
Oct 08, 2007 1.493 1.535 1.477 1.477 14,210 -0.09(-5.82%)
Oct 05, 2007 1.493 1.568 1.493 1.568 241 +0.03(+2.16%)
Oct 04, 2007 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Oct 03, 2007 1.651 1.651 1.493 1.535 747 +0.03(+2.21%)
Oct 02, 2007 1.502 1.502 1.502 1.502 0 +0.00(+0.00%)
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.