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

Sapiens Intl Cp NV (NQ: SPNS )

31.30 +0.18 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 0.9542 1.012 0.9541 1.012 3,561 +0.06(+6.10%)
May 28, 2009 0.9540 0.9540 0.9540 0.9540 120 +0.02(+1.76%)
May 26, 2009 0.9375 0.9375 0.9375 0.9375 0 -0.02(-1.74%)
May 22, 2009 0.9126 0.9541 0.9541 0.9541 0 +0.00(+0.00%)
May 21, 2009 1.004 1.004 0.9541 0.9541 18,538 -0.05(-4.96%)
May 20, 2009 1.095 1.095 1.004 1.004 2,916 +0.01(+0.83%)
May 19, 2009 0.9956 0.9956 0.9955 0.9956 8,075 +0.00(+0.00%)
May 18, 2009 1.079 1.120 0.9956 0.9956 53,577 +0.05(+5.26%)
May 14, 2009 0.9458 0.9458 0.9458 0.9458 0 -0.11(-10.23%)
May 12, 2009 1.054 1.054 1.054 1.054 0 +0.11(+12.18%)
May 11, 2009 1.054 1.161 0.7716 0.9392 42,979 -0.25(-20.84%)
May 08, 2009 0.9043 1.195 0.9043 1.186 6,472 +0.30(+33.64%)
May 07, 2009 0.8296 0.9126 0.8048 0.8877 16,581 +0.12(+16.32%)
May 06, 2009 0.7633 0.7633 0.7632 0.7632 2,250 +0.05(+6.95%)
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%)
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.