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 (%)
Jul 30, 2009 0.7965 0.7965 0.7965 0.7965 602 -0.05(-5.88%)
Jul 28, 2009 0.7882 0.8462 0.8462 0.8462 8,557 +0.10(+13.21%)
Jul 27, 2009 0.7475 0.7475 0.7475 0.7475 144 -0.02(-2.17%)
Jul 24, 2009 0.7641 0.7641 0.7641 0.7641 138 +0.00(+0.11%)
Jul 23, 2009 0.7882 0.7890 0.7633 0.7633 44,701 +0.01(+0.99%)
Jul 22, 2009 0.7559 0.7559 0.7558 0.7558 1,891 +0.00(+0.11%)
Jul 21, 2009 0.7475 0.7550 0.7467 0.7550 5,906 +0.00(+0.00%)
Jul 20, 2009 0.7558 0.7558 0.7550 0.7550 4,821 +0.01(+1.11%)
Jul 17, 2009 0.7467 0.7467 0.7467 0.7467 1,446 -0.01(-1.10%)
Jul 16, 2009 0.7558 0.7558 0.7550 0.7550 2,651 +0.05(+7.06%)
Jul 14, 2009 0.7052 0.7052 0.7052 0.7052 0 -0.06(-7.61%)
Jul 13, 2009 0.7633 0.7633 0.7633 0.7633 2,410 -0.03(-4.17%)
Jul 10, 2009 0.7965 0.7965 0.7965 0.7965 1,629 +0.04(+5.49%)
Jul 09, 2009 0.7633 0.7633 0.7550 0.7550 6,125 +0.00(+0.00%)
Jul 08, 2009 0.7799 0.7799 0.7550 0.7550 4,616 -0.04(-5.21%)
Jul 06, 2009 0.7965 0.7965 0.7965 0.7965 241 +0.00(+0.00%)
Jul 02, 2009 0.7965 0.7965 0.7965 0.7965 1,988 +0.00(+0.00%)
Jul 01, 2009 0.8960 0.8960 0.7965 0.7965 241 -0.09(-10.28%)
Jun 30, 2009 0.8960 0.8960 0.8296 0.8877 12,776 -0.01(-0.93%)
Jun 29, 2009 0.8960 0.8960 0.8960 0.8960 1,808 +0.12(+14.89%)
Jun 26, 2009 0.7799 0.7799 0.7799 0.7799 1,808 -0.01(-1.05%)
Jun 24, 2009 0.7799 0.7882 0.7882 0.7882 4,700 +0.00(+0.00%)
Jun 23, 2009 0.7882 0.7882 0.7882 0.7882 2,049 +0.00(+0.00%)
Jun 22, 2009 0.7882 0.7882 0.7882 0.7882 138 -0.05(-5.94%)
Jun 19, 2009 0.8296 0.8379 0.8296 0.8379 8,437 +0.03(+4.12%)
Jun 17, 2009 0.7882 0.8048 0.8048 0.8048 8,075 -0.00(-0.01%)
Jun 15, 2009 0.8048 0.8048 0.8048 0.8048 0 -0.08(-9.34%)
Jun 12, 2009 0.8877 0.8877 0.8877 0.8877 1,808 +0.01(+0.94%)
Jun 10, 2009 0.8794 0.8794 0.8794 0.8794 3,616 +0.01(+0.94%)
Jun 09, 2009 0.8711 0.8712 0.8711 0.8712 1,928 +0.00(+0.01%)
Jun 08, 2009 0.8794 0.8795 0.8711 0.8711 2,410 -0.01(-0.94%)
Jun 05, 2009 0.8794 0.8794 0.8794 0.8794 120 -0.00(-0.01%)
Jun 04, 2009 0.8795 0.8795 0.8794 0.8795 1,687 -0.03(-3.63%)
Jun 01, 2009 0.9126 0.9126 0.9126 0.9126 289 -0.10(-9.84%)
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%)
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.