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 (%)
Apr 30, 2009 0.7135 0.7136 0.7136 0.7136 3,374 +0.03(+4.89%)
Apr 27, 2009 0.6803 0.6803 0.6803 0.6803 1,205 -0.09(-11.83%)
Apr 24, 2009 0.7716 0.7716 0.7716 0.7716 138 -0.02(-2.11%)
Apr 22, 2009 0.6637 0.7882 0.7882 0.7882 1,084 +0.14(+21.79%)
Apr 21, 2009 0.6305 0.6471 0.6305 0.6471 638 -0.05(-7.16%)
Apr 20, 2009 0.6720 0.6971 0.6720 0.6971 5,424 +0.03(+3.73%)
Apr 17, 2009 0.6720 0.6720 0.6720 0.6720 241 -0.07(-10.00%)
Apr 16, 2009 0.7467 0.7467 0.7467 0.7467 2,049 -0.02(-2.17%)
Apr 14, 2009 0.6305 0.7633 0.7633 0.7633 602 +0.07(+9.52%)
Apr 13, 2009 0.7135 0.7135 0.6969 0.6969 4,098 -0.05(-6.67%)
Apr 09, 2009 0.7467 0.7467 0.7467 0.7467 1,747 +0.05(+7.13%)
Apr 08, 2009 0.6969 0.6970 0.6969 0.6970 1,205 +0.00(+0.01%)
Apr 07, 2009 0.7716 0.7716 0.6969 0.6969 301 -0.08(-10.64%)
Apr 06, 2009 0.7799 0.7799 0.7799 0.7799 458 -0.01(-1.05%)
Apr 03, 2009 0.7890 0.8031 0.7799 0.7882 10,813 +0.01(+0.96%)
Apr 02, 2009 0.7799 0.7807 0.7799 0.7807 1,265 +0.00(+0.11%)
Apr 01, 2009 0.7716 1.137 0.7716 0.7799 11,607 +0.07(+9.30%)
Mar 31, 2009 0.6969 0.7699 0.6969 0.7135 3,426 +0.07(+10.97%)
Mar 30, 2009 0.7218 0.7218 0.6388 0.6430 5,134 -0.11(-14.55%)
Mar 25, 2009 0.7467 0.7525 0.7525 0.7525 2,651 -0.00(-0.33%)
Mar 20, 2009 0.7550 0.7550 0.7550 0.7550 0 +0.02(+3.41%)
Mar 19, 2009 0.7301 0.7301 0.7301 0.7301 120 +0.02(+2.33%)
Mar 18, 2009 0.9541 0.9541 0.7135 0.7135 723 -0.07(-8.51%)
Mar 17, 2009 0.7135 0.7799 0.7135 0.7799 1,000 +0.07(+10.59%)
Mar 16, 2009 0.7052 0.7052 0.7052 0.7052 120 +0.00(+0.00%)
Mar 13, 2009 0.7052 0.7052 0.7052 0.7052 241 +0.00(+0.00%)
Mar 12, 2009 0.7052 0.7052 0.7052 0.7052 602 +0.00(+0.00%)
Mar 10, 2009 0.7052 0.7052 0.7052 0.7052 120 +0.04(+6.25%)
Mar 09, 2009 0.6637 0.6637 0.6637 0.6637 120 -0.09(-12.09%)
Mar 06, 2009 0.6388 0.7865 0.6388 0.7550 1,566 +0.12(+19.09%)
Mar 05, 2009 0.6339 0.6339 0.6339 0.6339 120 -0.04(-5.67%)
Mar 04, 2009 0.7882 0.7882 0.6720 0.6720 3,455 -0.04(-5.82%)
Feb 27, 2009 0.6886 0.7136 0.7136 0.7136 7,714 -0.11(-12.95%)
Feb 24, 2009 0.7799 0.8197 0.8197 0.8197 1,928 +0.04(+4.99%)
Feb 23, 2009 0.7716 0.7807 0.7716 0.7807 241 +0.13(+20.64%)
Feb 20, 2009 0.7467 0.7540 0.6305 0.6471 6,790 -0.10(-13.34%)
Feb 19, 2009 0.7468 0.7468 0.7468 0.7468 120 -0.06(-7.21%)
Feb 18, 2009 0.8048 0.8048 0.8048 0.8048 361 +0.02(+3.19%)
Feb 17, 2009 0.7467 0.7799 0.7467 0.7799 1,013 -0.05(-6.00%)
Feb 13, 2009 0.8960 0.8960 0.8296 0.8296 3,092 +0.00(+0.00%)
Feb 09, 2009 0.8296 0.8296 0.8296 0.8296 0 -0.13(-13.79%)
Feb 03, 2009 0.8296 0.9624 0.9624 0.9624 1,566 +0.07(+7.41%)
Jan 30, 2009 0.8960 0.8960 0.8960 0.8960 1,928 +0.05(+5.87%)
Jan 29, 2009 0.8794 0.8794 0.8213 0.8463 14,102 -0.19(-18.39%)
Jan 28, 2009 0.9458 1.037 0.8296 1.037 3,385 +0.04(+4.17%)
Jan 27, 2009 0.9956 0.9956 0.9956 0.9956 747 -0.03(-3.23%)
Jan 26, 2009 1.161 1.161 1.029 1.029 9,021 -0.20(-16.22%)
Jan 21, 2009 1.228 1.228 1.228 1.228 0 +0.00(+0.00%)
Jan 20, 2009 1.228 1.228 1.228 1.228 2,410 -0.10(-7.50%)
Jan 16, 2009 1.327 1.327 1.327 1.327 482 +0.06(+4.57%)
Jan 15, 2009 1.269 1.269 1.269 1.269 120 +0.01(+0.66%)
Jan 14, 2009 1.427 1.427 1.261 1.261 4,839 -0.17(-11.63%)
Jan 13, 2009 1.427 1.427 1.419 1.427 7,045 -0.07(-4.44%)
Jan 07, 2009 1.493 1.493 1.493 1.493 0 -0.06(-3.74%)
Jan 05, 2009 1.551 1.551 1.551 1.551 0 -0.08(-5.08%)
Jan 02, 2009 1.659 1.659 1.618 1.634 1,687 -0.16(-8.80%)
Dec 31, 2008 1.593 1.792 1.593 1.792 14,572 +0.09(+5.37%)
Dec 30, 2008 1.460 1.701 1.460 1.701 10,968 +0.09(+5.67%)
Dec 29, 2008 1.493 1.610 1.435 1.610 2,736 -0.01(-0.51%)
Dec 26, 2008 1.294 1.626 1.294 1.618 10,118 +0.08(+5.41%)
Dec 24, 2008 1.294 1.535 1.294 1.535 20,562 -0.03(-2.12%)
Dec 22, 2008 1.344 1.568 1.568 1.568 1,687 +0.01(+0.53%)
Dec 19, 2008 1.369 1.560 1.369 1.560 241 +0.21(+15.34%)
Dec 18, 2008 1.601 1.601 1.352 1.352 2,772 -0.25(-15.55%)
Dec 17, 2008 1.477 1.601 1.228 1.601 16,986 +0.02(+1.05%)
Dec 16, 2008 1.444 1.643 1.444 1.585 18,582 +0.05(+3.24%)
Dec 12, 2008 1.419 1.535 1.535 1.535 15,669 +0.04(+2.78%)
Dec 11, 2008 1.327 1.493 1.303 1.493 7,641 +0.09(+6.51%)
Dec 10, 2008 1.303 1.402 1.303 1.402 6,651 +0.12(+9.03%)
Dec 09, 2008 1.079 1.286 1.079 1.286 21,816 +0.12(+9.93%)
Dec 08, 2008 1.195 1.228 1.170 1.170 6,382 +0.08(+7.63%)
Dec 05, 2008 1.435 1.435 1.029 1.087 24,576 -0.35(-24.28%)
Dec 04, 2008 1.435 1.435 1.435 1.435 602 -0.05(-3.35%)
Dec 03, 2008 1.369 1.485 1.369 1.485 1,277 +0.22(+16.99%)
Dec 01, 2008 1.269 1.269 1.269 1.269 0 +0.00(+0.00%)
Nov 28, 2008 1.287 1.287 1.269 1.269 241 -0.15(-10.53%)
Nov 26, 2008 1.244 1.419 1.244 1.419 241 -0.02(-1.72%)
Nov 24, 2008 1.419 1.444 1.444 1.444 15,910 -0.08(-5.44%)
Nov 21, 2008 1.527 1.527 1.128 1.527 12,053 +0.02(+1.10%)
Nov 20, 2008 1.004 1.527 1.004 1.510 24,459 +0.24(+18.95%)
Nov 19, 2008 1.261 1.527 1.261 1.269 7,470 -0.26(-16.85%)
Nov 18, 2008 1.361 1.527 1.351 1.527 1,926 +0.07(+4.55%)
Nov 17, 2008 1.576 1.601 1.161 1.460 4,215 -0.14(-8.71%)
Nov 13, 2008 1.560 1.600 1.600 1.600 12,053 -0.03(-2.13%)
Nov 12, 2008 1.552 1.634 1.552 1.634 361 +0.00(+0.00%)
Nov 11, 2008 1.593 1.634 1.593 1.634 3,736 +0.04(+2.60%)
Nov 10, 2008 1.659 1.659 1.593 1.593 3,399 -0.09(-5.51%)
Nov 07, 2008 1.668 1.742 1.668 1.686 1,084 +0.03(+1.60%)
Nov 06, 2008 1.659 1.659 1.659 1.659 6,026 -0.01(-0.50%)
Nov 05, 2008 1.742 1.742 1.668 1.668 3,202 -0.06(-3.36%)
Nov 04, 2008 1.659 1.726 1.659 1.726 15,500 +0.07(+4.00%)
Oct 31, 2008 1.576 1.659 1.659 1.659 2,049 +0.00(+0.00%)
Oct 30, 2008 1.601 1.659 1.576 1.659 1,157 -0.00(-0.00%)
Oct 29, 2008 1.576 1.659 1.576 1.659 17,390 +0.09(+5.99%)
Oct 28, 2008 1.560 1.618 1.525 1.566 6,032 -0.09(-5.65%)
Oct 27, 2008 1.560 1.659 1.560 1.659 79,407 +0.00(+0.00%)
Oct 24, 2008 1.344 1.659 1.344 1.659 33,490 +0.01(+0.50%)
Oct 23, 2008 1.585 1.651 1.576 1.651 2,531 -0.01(-0.50%)
Oct 22, 2008 1.585 1.659 1.386 1.659 10,968 -0.03(-1.96%)
Oct 21, 2008 1.692 1.692 1.692 1.692 0 +0.00(+0.00%)
Oct 20, 2008 1.576 1.692 1.502 1.692 21,454 +0.03(+2.00%)
Oct 17, 2008 1.651 1.659 1.568 1.659 12,535 +0.17(+11.73%)
Oct 16, 2008 1.601 1.601 1.485 1.485 3,736 -0.17(-10.50%)
Oct 15, 2008 1.535 1.659 1.535 1.659 18,200 +0.00(+0.00%)
Oct 14, 2008 1.659 1.659 1.659 1.659 2,531 +0.00(+0.00%)
Oct 13, 2008 1.659 1.659 1.659 1.659 120 +0.01(+0.50%)
Oct 10, 2008 1.510 1.659 1.493 1.651 13,511 -0.01(-0.50%)
Oct 09, 2008 1.253 1.800 1.029 1.659 23,906 +0.41(+32.45%)
Oct 08, 2008 1.282 1.618 1.253 1.253 1,687 -0.46(-27.05%)
Oct 07, 2008 1.717 1.717 1.717 1.717 2,410 -0.15(-8.00%)
Oct 06, 2008 1.701 1.916 1.286 1.867 54,477 +0.17(+9.76%)
Oct 03, 2008 1.867 1.867 1.701 1.701 5,544 -0.25(-12.77%)
Sep 29, 2008 1.950 1.950 1.950 1.950 2,169 +0.08(+4.44%)
Sep 26, 2008 1.751 1.958 1.751 1.867 1,928 +0.00(+0.00%)
Sep 25, 2008 1.867 1.867 1.867 1.867 0 +0.00(+0.00%)
Sep 24, 2008 1.867 1.867 1.867 1.867 3,977 +0.07(+3.69%)
Sep 23, 2008 1.800 1.800 1.800 1.800 337 -0.04(-2.25%)
Sep 22, 2008 1.842 1.842 1.842 1.842 317 -0.02(-1.33%)
Sep 19, 2008 1.701 1.867 1.676 1.867 8,081 +0.00(+0.00%)
Sep 18, 2008 1.676 1.867 1.659 1.867 7,374 +0.00(+0.00%)
Sep 17, 2008 1.825 1.875 1.601 1.867 15,341 +0.00(+0.00%)
Sep 16, 2008 1.626 1.958 1.095 1.867 212,858 -0.02(-0.88%)
Sep 11, 2008 1.784 1.883 1.883 1.883 9,160 +0.02(+1.34%)
Sep 09, 2008 1.950 1.858 1.858 1.858 6,508 -0.07(-3.45%)
Sep 08, 2008 1.921 1.925 1.900 1.925 5,496 +0.00(+0.00%)
Sep 05, 2008 1.925 1.925 1.925 1.925 241 -0.02(-0.85%)
Sep 04, 2008 1.941 1.941 1.941 1.941 636 +0.02(+1.29%)
Sep 03, 2008 1.983 1.991 1.917 1.917 12,099 -0.03(-1.30%)
Sep 02, 2008 1.759 1.975 1.618 1.942 4,556 +0.15(+8.36%)
Aug 29, 2008 1.717 1.858 1.709 1.792 31,374 +0.07(+3.85%)
Aug 28, 2008 1.692 1.742 1.543 1.726 30,445 -0.02(-0.95%)
Aug 27, 2008 1.701 1.742 1.701 1.742 12,414 +0.04(+2.44%)
Aug 26, 2008 1.692 1.701 1.692 1.701 42,548 +0.12(+7.33%)
Aug 25, 2008 1.535 1.701 1.535 1.585 1,845,669 -0.14(-8.17%)
Aug 22, 2008 1.726 1.726 1.722 1.726 542 +0.02(+1.46%)
Aug 21, 2008 1.692 1.701 1.692 1.701 1,628 -0.02(-0.97%)
Aug 20, 2008 1.692 1.742 1.692 1.717 86,379 +0.23(+15.64%)
Aug 19, 2008 1.634 1.701 1.485 1.485 136,968 -0.22(-12.68%)
Aug 14, 2008 1.659 1.701 1.701 1.701 151,028 +0.04(+2.50%)
Aug 13, 2008 1.576 1.701 1.576 1.659 106,397 +0.10(+6.38%)
Aug 12, 2008 1.452 1.560 1.444 1.560 36,281 +0.07(+4.44%)
Aug 11, 2008 1.444 1.535 1.402 1.493 135,184 +0.04(+2.86%)
Aug 08, 2008 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Aug 07, 2008 1.452 1.452 1.452 1.452 3,736 +0.00(+0.00%)
Aug 06, 2008 1.452 1.452 1.452 1.452 1,418 +0.00(+0.00%)
Aug 05, 2008 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Aug 04, 2008 1.452 1.452 1.452 1.452 17,718 +0.00(+0.00%)
Aug 01, 2008 1.452 1.452 1.377 1.452 32,248 -0.08(-5.41%)
Jul 31, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Jul 30, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Jul 29, 2008 1.535 1.535 1.369 1.535 4,949 +0.00(+0.00%)
Jul 28, 2008 1.444 1.551 1.352 1.535 7,174 +0.04(+2.78%)
Jul 25, 2008 1.493 1.493 1.344 1.493 4,421 -0.04(-2.70%)
Jul 24, 2008 1.502 1.551 1.377 1.535 14,069 +0.00(+0.00%)
Jul 23, 2008 1.377 1.535 1.377 1.535 9,851 +0.04(+2.78%)
Jul 22, 2008 1.390 1.493 1.390 1.493 602 -0.02(-1.64%)
Jul 21, 2008 1.410 1.518 1.410 1.518 15,247 +0.00(+0.00%)
Jul 18, 2008 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Jul 17, 2008 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Jul 16, 2008 1.518 1.518 1.518 1.518 0 +0.00(+0.00%)
Jul 15, 2008 1.344 1.518 1.211 1.518 12,181 +0.02(+1.67%)
Jul 14, 2008 1.386 1.493 1.369 1.493 5,266 -0.02(-1.10%)
Jul 11, 2008 1.355 1.510 1.327 1.510 11,348 +0.02(+1.68%)
Jul 10, 2008 1.352 1.485 1.344 1.485 4,821 -0.05(-3.24%)
Jul 09, 2008 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Jul 08, 2008 1.311 1.535 1.120 1.535 14,233 +0.08(+5.71%)
Jul 07, 2008 1.352 1.452 1.286 1.452 11,785 +0.04(+2.94%)
Jul 04, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 03, 2008 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Jul 02, 2008 1.410 1.410 1.410 1.410 1,446 -0.13(-8.60%)
Jul 01, 2008 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
Jun 30, 2008 1.543 1.543 1.543 1.543 0 +0.00(+0.00%)
Jun 27, 2008 1.485 1.543 1.485 1.543 265 +0.12(+8.77%)
Jun 26, 2008 1.344 1.452 1.344 1.419 6,066 -0.07(-5.00%)
Jun 25, 2008 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jun 24, 2008 1.427 1.527 1.427 1.493 9,401 +0.00(+0.00%)
Jun 23, 2008 1.460 1.493 1.344 1.493 11,049 +0.00(+0.00%)
Jun 20, 2008 1.502 1.502 1.493 1.493 749 -0.03(-2.17%)
Jun 19, 2008 1.502 1.527 1.493 1.527 1,786 -0.02(-1.60%)
Jun 18, 2008 1.527 1.551 1.527 1.551 2,816 +0.02(+1.08%)
Jun 17, 2008 1.510 1.560 1.485 1.535 3,278 +0.07(+4.52%)
Jun 16, 2008 1.452 1.560 1.452 1.468 6,921 +0.11(+7.93%)
Jun 13, 2008 1.203 1.361 1.203 1.361 2,772 +0.14(+11.56%)
Jun 12, 2008 1.170 1.220 1.170 1.220 1,808 +0.14(+13.08%)
Jun 11, 2008 1.079 1.079 1.020 1.079 2,086 -0.04(-3.70%)
Jun 10, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 09, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 06, 2008 1.079 1.120 1.029 1.120 43,473 +0.04(+3.85%)
Jun 05, 2008 1.079 1.112 1.062 1.079 169,104 +0.00(+0.00%)
Jun 04, 2008 1.070 1.079 1.070 1.079 843 +0.00(+0.00%)
Jun 03, 2008 1.029 1.079 0.9624 1.079 53,146 +0.01(+0.78%)
Jun 02, 2008 0.9209 1.079 0.9126 1.070 40,839 +0.06(+5.74%)
May 30, 2008 0.9624 1.045 0.9541 1.012 587,479 -0.02(-1.61%)
May 29, 2008 1.029 1.054 1.021 1.029 22,419 -0.01(-0.80%)
May 28, 2008 0.9292 1.037 0.9292 1.037 19,340 +0.05(+5.04%)
May 27, 2008 0.8462 0.9873 0.8296 0.9873 70,562 +0.11(+12.26%)
May 26, 2008 0.7633 0.8794 0.7633 0.8794 29,458 +0.00(+0.00%)
May 23, 2008 0.7633 0.8794 0.7633 0.8794 29,458 +0.05(+6.00%)
May 22, 2008 0.7551 0.8296 0.7551 0.8296 2,410 +0.01(+1.01%)
May 21, 2008 0.8213 0.8213 0.8213 0.8213 0 +0.00(+0.00%)
May 20, 2008 0.6803 0.8296 0.6803 0.8213 38,011 +0.07(+8.79%)
May 19, 2008 0.7550 0.7882 0.6803 0.7550 88,309 -0.03(-4.21%)
May 16, 2008 0.7550 0.7882 0.7550 0.7882 7,111 +0.03(+4.40%)
May 15, 2008 0.7550 0.7550 0.7550 0.7550 964 -0.03(-4.21%)
May 14, 2008 0.7882 0.7882 0.7799 0.7882 11,932 +0.03(+4.40%)
May 13, 2008 0.8048 0.8048 0.7550 0.7550 6,388 -0.07(-9.00%)
May 12, 2008 0.8213 0.8296 0.8213 0.8296 1,591 +0.02(+3.09%)
May 09, 2008 0.8131 0.8296 0.7882 0.8048 5,689 -0.04(-4.90%)
May 08, 2008 0.8379 0.8462 0.8296 0.8462 1,747 -0.02(-2.86%)
May 07, 2008 0.8711 0.8711 0.8711 0.8711 0 +0.00(+0.00%)
May 06, 2008 0.8711 0.8711 0.8628 0.8711 7,352 +0.02(+1.94%)
May 05, 2008 0.9541 0.9541 0.8296 0.8545 3,676 -0.05(-5.50%)
May 02, 2008 0.9042 0.9126 0.8960 0.9043 4,339 -0.01(-0.91%)
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.