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 (%)
Jun 30, 2014 6.791 6.911 6.774 6.851 106,386 +0.05(+0.76%)
Jun 27, 2014 6.791 6.851 6.594 6.800 716,345 -0.04(-0.63%)
Jun 26, 2014 6.868 6.911 6.748 6.843 138,575 -0.01(-0.13%)
Jun 25, 2014 6.800 6.954 6.620 6.851 251,939 +0.00(+0.00%)
Jun 24, 2014 6.834 6.963 6.800 6.851 111,038 +0.03(+0.38%)
Jun 23, 2014 6.680 6.843 6.646 6.826 109,589 +0.13(+1.92%)
Jun 20, 2014 6.766 6.911 6.637 6.697 276,864 -0.03(-0.38%)
Jun 19, 2014 6.817 6.920 6.706 6.723 158,794 -0.09(-1.26%)
Jun 18, 2014 6.680 6.817 6.663 6.808 177,299 +0.21(+3.11%)
Jun 17, 2014 6.603 6.663 6.586 6.603 257,827 +0.00(+0.00%)
Jun 16, 2014 6.492 6.611 6.443 6.603 304,642 +0.11(+1.71%)
Jun 13, 2014 6.440 6.552 6.440 6.492 219,738 -0.01(-0.13%)
Jun 12, 2014 6.594 6.620 6.466 6.500 142,281 -0.08(-1.17%)
Jun 11, 2014 6.517 6.663 6.492 6.577 150,720 +0.01(+0.13%)
Jun 10, 2014 6.526 6.620 6.509 6.569 111,638 +0.00(+0.00%)
Jun 06, 2014 6.543 6.620 6.500 6.569 214,152 -0.01(-0.13%)
Jun 05, 2014 6.646 6.697 6.474 6.577 196,964 -0.06(-0.90%)
Jun 04, 2014 6.594 6.706 6.586 6.637 170,916 +0.03(+0.39%)
Jun 03, 2014 6.740 6.800 6.569 6.611 83,771 -0.13(-1.91%)
Jun 02, 2014 6.886 6.886 6.740 6.740 47,840 -0.08(-1.13%)
May 30, 2014 6.851 6.851 6.714 6.817 61,168 -0.01(-0.13%)
May 29, 2014 6.937 6.937 6.783 6.826 97,948 -0.04(-0.62%)
May 28, 2014 6.963 7.014 6.808 6.868 178,423 -0.11(-1.60%)
May 27, 2014 6.920 7.082 6.826 6.980 443,683 +0.04(+0.62%)
May 23, 2014 6.877 6.937 6.937 6.937 35,613 +0.10(+1.50%)
May 22, 2014 6.774 6.843 6.766 6.834 17,359 +0.05(+0.76%)
May 21, 2014 6.757 6.834 6.697 6.783 45,826 +0.03(+0.51%)
May 20, 2014 6.945 6.945 6.697 6.748 89,764 -0.26(-3.73%)
May 19, 2014 6.723 7.048 6.723 7.010 50,465 +0.23(+3.35%)
May 16, 2014 6.697 6.791 6.637 6.783 69,618 +0.06(+0.89%)
May 15, 2014 6.920 6.971 6.689 6.723 56,736 -0.23(-3.33%)
May 14, 2014 7.014 7.023 6.868 6.954 80,811 -0.04(-0.61%)
May 13, 2014 6.894 7.117 6.851 6.997 150,046 +0.13(+1.87%)
May 12, 2014 6.748 6.894 6.706 6.868 64,060 +0.25(+3.75%)
May 09, 2014 6.449 6.646 6.406 6.620 152,182 +0.13(+1.98%)
May 08, 2014 6.603 6.611 6.457 6.492 165,486 -0.09(-1.43%)
May 07, 2014 6.620 6.637 6.509 6.586 153,423 -0.01(-0.13%)
May 06, 2014 6.620 6.663 6.552 6.594 91,744 -0.03(-0.39%)
May 05, 2014 6.646 6.689 6.603 6.620 63,052 -0.09(-1.28%)
May 02, 2014 6.680 6.714 6.611 6.706 47,756 +0.02(+0.26%)
May 01, 2014 6.748 6.817 6.629 6.689 132,916 -0.05(-0.76%)
Apr 30, 2014 6.680 6.800 6.569 6.740 92,193 +0.03(+0.38%)
Apr 29, 2014 6.637 6.723 6.611 6.714 140,670 +0.17(+2.62%)
Apr 28, 2014 6.594 6.663 6.474 6.543 193,990 +0.06(+0.92%)
Apr 25, 2014 6.509 6.534 6.389 6.483 96,290 -0.08(-1.17%)
Apr 24, 2014 6.689 6.697 6.534 6.560 80,063 -0.12(-1.79%)
Apr 23, 2014 6.791 6.808 6.629 6.680 121,849 -0.06(-0.89%)
Apr 22, 2014 6.654 6.817 6.594 6.740 99,435 +0.16(+2.47%)
Apr 21, 2014 6.569 6.620 6.432 6.577 41,244 +0.03(+0.52%)
Apr 17, 2014 6.457 6.543 6.543 6.543 79,985 +0.05(+0.79%)
Apr 16, 2014 6.492 6.603 6.303 6.492 147,227 +0.03(+0.40%)
Apr 15, 2014 6.500 6.560 6.209 6.466 219,990 -0.04(-0.66%)
Apr 14, 2014 6.646 6.654 6.449 6.509 181,040 -0.09(-1.30%)
Apr 11, 2014 6.517 6.638 6.500 6.594 114,979 -0.01(-0.13%)
Apr 10, 2014 6.783 6.826 6.543 6.603 198,003 -0.24(-3.50%)
Apr 09, 2014 6.860 6.886 6.808 6.843 322,434 -0.03(-0.37%)
Apr 08, 2014 6.834 6.903 6.757 6.868 447,956 +0.02(+0.25%)
Apr 07, 2014 6.671 6.868 6.620 6.851 138,674 +0.15(+2.30%)
Apr 04, 2014 6.911 6.911 6.603 6.697 182,704 -0.17(-2.49%)
Apr 03, 2014 6.997 6.997 6.860 6.868 122,429 -0.09(-1.23%)
Apr 02, 2014 7.100 7.100 6.911 6.954 147,435 -0.12(-1.69%)
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.