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

Sapiens Intl Cp NV (NQ: SPNS )

33.59 -0.57 (-1.67%)
Streaming Delayed Price Updated: 1:52 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 (%)
Mar 29, 2018 7.681 7.681 7.681 0 -0.16(-2.07%)
Mar 28, 2018 7.924 8.005 7.843 7.843 36,670 -0.13(-1.58%)
Mar 27, 2018 8.032 8.032 7.843 7.969 27,786 +0.00(+0.00%)
Mar 26, 2018 7.933 7.978 7.825 7.969 22,110 +0.25(+3.27%)
Mar 23, 2018 8.266 8.266 7.708 7.717 56,214 -0.63(-7.55%)
Mar 22, 2018 7.924 8.365 7.726 8.347 37,401 +0.40(+5.04%)
Mar 21, 2018 7.987 8.069 7.924 7.947 42,204 +0.00(+0.06%)
Mar 20, 2018 7.942 8.050 7.915 7.942 11,969 -0.15(-1.89%)
Mar 19, 2018 8.194 8.194 7.960 8.095 10,396 -0.14(-1.75%)
Mar 16, 2018 8.311 8.374 8.167 8.239 14,660 -0.01(-0.11%)
Mar 15, 2018 8.347 8.428 8.248 8.248 15,565 -0.06(-0.76%)
Mar 14, 2018 8.410 8.464 8.257 8.311 9,920 -0.14(-1.70%)
Mar 13, 2018 8.482 8.518 8.392 8.455 6,291 -0.01(-0.11%)
Mar 12, 2018 8.690 8.726 8.347 8.464 43,440 -0.44(-4.95%)
Mar 09, 2018 8.825 9.125 8.672 8.906 91,429 +0.19(+2.17%)
Mar 08, 2018 8.825 8.856 8.555 8.717 19,444 +0.05(+0.52%)
Mar 07, 2018 8.717 8.789 8.663 8.672 22,622 -0.12(-1.33%)
Mar 06, 2018 8.753 8.807 8.680 8.789 18,271 +0.06(+0.72%)
Mar 05, 2018 8.663 8.879 8.654 8.726 50,704 -0.14(-1.62%)
Mar 02, 2018 8.780 8.942 8.770 8.870 9,115 +0.18(+2.07%)
Mar 01, 2018 8.699 8.780 8.690 8.690 19,570 -0.05(-0.62%)
Feb 28, 2018 8.681 8.789 8.600 8.744 36,578 +0.01(+0.10%)
Feb 27, 2018 8.699 8.753 8.600 8.735 38,990 +0.04(+0.41%)
Feb 26, 2018 8.600 8.753 8.591 8.699 30,701 +0.14(+1.68%)
Feb 23, 2018 8.573 8.618 8.374 8.555 13,561 +0.05(+0.64%)
Feb 22, 2018 8.663 8.204 8.501 50,463 +0.23(+2.78%)
Feb 21, 2018 8.365 8.365 8.221 8.271 18,887 -0.04(-0.49%)
Feb 20, 2018 8.293 8.335 8.266 8.311 43,594 +0.06(+0.76%)
Feb 16, 2018 8.248 8.248 8.248 0 -0.37(-4.28%)
Feb 15, 2018 8.555 8.690 8.473 8.618 42,436 +0.12(+1.38%)
Feb 14, 2018 8.780 8.780 8.320 8.501 131,180 -0.33(-3.77%)
Feb 13, 2018 8.573 8.834 109,591 -0.47(-5.03%)
Feb 12, 2018 8.600 9.365 8.600 9.302 239,107 -1.32(-12.46%)
Feb 09, 2018 10.45 10.69 10.35 10.63 31,651 +0.16(+1.55%)
Feb 08, 2018 10.95 10.95 10.46 10.46 20,837 -0.48(-4.36%)
Feb 07, 2018 10.99 11.08 10.91 10.94 26,079 -0.11(-0.98%)
Feb 06, 2018 10.91 11.08 10.81 11.05 25,629 +0.22(+2.00%)
Feb 05, 2018 11.12 11.12 10.81 10.83 22,878 -0.11(-0.99%)
Feb 02, 2018 11.08 11.29 10.91 10.94 57,712 -0.16(-1.46%)
Feb 01, 2018 11.16 11.39 11.03 11.10 29,501 -0.10(-0.88%)
Jan 31, 2018 11.16 11.30 11.12 11.20 77,205 +0.37(+3.41%)
Jan 30, 2018 10.95 10.95 10.67 10.83 18,044 -0.07(-0.66%)
Jan 29, 2018 10.83 10.97 10.77 10.90 37,523 +0.42(+4.04%)
Jan 26, 2018 10.33 10.53 10.31 10.48 18,164 +0.17(+1.66%)
Jan 25, 2018 10.51 10.58 10.28 10.31 19,577 -0.28(-2.64%)
Jan 24, 2018 10.26 10.72 10.26 10.59 104,637 +0.00(+0.00%)
Jan 23, 2018 10.70 10.91 10.56 10.59 56,475 -0.13(-1.18%)
Jan 22, 2018 10.84 10.86 10.64 10.72 24,719 -0.14(-1.33%)
Jan 19, 2018 11.05 11.24 10.81 10.86 8,979 -0.13(-1.15%)
Jan 18, 2018 10.75 11.04 10.68 10.99 33,211 +0.21(+1.92%)
Jan 17, 2018 10.62 10.98 10.58 10.78 209,411 +0.08(+0.76%)
Jan 16, 2018 10.67 10.77 10.54 10.70 79,490 -0.36(-3.26%)
Jan 12, 2018 11.06 11.06 11.06 0 +0.08(+0.74%)
Jan 11, 2018 10.77 10.77 10.72 10.98 21,885 +0.13(+1.16%)
Jan 10, 2018 10.90 10.69 10.85 10,840 -0.05(-0.41%)
Jan 09, 2018 11.12 11.12 10.78 10.90 81,819 -0.23(-2.10%)
Jan 08, 2018 11.22 11.30 11.01 11.13 20,541 -0.12(-1.04%)
Jan 05, 2018 11.34 11.39 11.22 11.25 24,039 +0.07(+0.65%)
Jan 04, 2018 11.12 11.37 11.12 11.17 18,867 +0.13(+1.14%)
Jan 03, 2018 11.08 11.14 10.90 11.05 142,718 +0.20(+1.83%)
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.