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

Sapiens Intl Cp NV (NQ: SPNS )

34.16 +0.64 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2018 10.84 10.84 10.84 0 +0.00(+0.00%)
Aug 30, 2018 10.74 10.86 10.73 10.84 10,378 +0.01(+0.08%)
Aug 29, 2018 10.71 10.89 10.69 10.83 20,341 +0.12(+1.09%)
Aug 28, 2018 10.60 10.73 10.60 10.72 13,019 +0.12(+1.10%)
Aug 27, 2018 10.58 10.71 10.54 10.60 49,579 -0.09(-0.84%)
Aug 24, 2018 10.64 10.74 10.41 10.69 32,871 +0.11(+1.02%)
Aug 23, 2018 10.31 10.61 10.27 10.58 29,947 +0.17(+1.64%)
Aug 22, 2018 10.18 10.42 10.15 10.41 23,122 +0.36(+3.58%)
Aug 21, 2018 10.10 10.16 10.04 10.05 1,532 -0.04(-0.36%)
Aug 20, 2018 10.14 10.14 10.04 10.09 13,118 -0.08(-0.80%)
Aug 17, 2018 9.896 10.23 9.838 10.17 44,309 +0.28(+2.82%)
Aug 16, 2018 9.725 9.896 9.725 9.887 17,998 +0.05(+0.55%)
Aug 15, 2018 9.788 9.887 9.761 9.833 9,769 -0.05(-0.46%)
Aug 14, 2018 9.662 9.919 9.635 9.878 52,054 +0.24(+2.52%)
Aug 13, 2018 9.626 9.761 9.590 9.635 32,195 -0.05(-0.56%)
Aug 10, 2018 9.680 9.734 9.491 9.689 13,881 -0.04(-0.37%)
Aug 09, 2018 9.734 9.743 9.653 9.725 11,320 -0.01(-0.09%)
Aug 08, 2018 9.473 9.793 9.149 9.734 65,016 -0.02(-0.18%)
Aug 07, 2018 9.626 9.905 9.626 9.752 55,555 +0.18(+1.88%)
Aug 06, 2018 9.320 9.581 9.320 9.572 24,874 +0.21(+2.21%)
Aug 03, 2018 9.167 9.401 9.167 9.365 33,981 +0.20(+2.16%)
Aug 02, 2018 9.203 9.230 9.113 9.167 11,753 -0.14(-1.55%)
Aug 01, 2018 9.221 9.320 9.212 9.311 28,792 +0.02(+0.19%)
Jul 31, 2018 9.320 9.401 9.275 9.293 23,785 -0.03(-0.29%)
Jul 30, 2018 9.284 9.338 9.236 9.320 45,881 -0.11(-1.15%)
Jul 27, 2018 9.653 9.653 9.428 9.428 19,656 -0.16(-1.69%)
Jul 26, 2018 9.437 9.590 9.419 9.590 49,309 +0.00(+0.00%)
Jul 25, 2018 9.230 9.599 9.033 9.590 100,512 +0.42(+4.62%)
Jul 24, 2018 9.158 9.176 9.104 9.167 24,186 -0.04(-0.39%)
Jul 23, 2018 9.149 9.212 9.140 9.203 16,974 -0.05(-0.58%)
Jul 20, 2018 9.194 9.257 9.149 9.257 14,984 +0.14(+1.58%)
Jul 19, 2018 9.149 9.149 9.068 9.113 21,145 -0.07(-0.78%)
Jul 18, 2018 9.140 9.248 9.104 9.185 17,932 +0.02(+0.20%)
Jul 17, 2018 9.131 9.185 9.099 9.167 21,298 -0.01(-0.10%)
Jul 16, 2018 9.104 9.185 9.077 9.176 9,968 +0.03(+0.30%)
Jul 13, 2018 9.005 9.149 9.005 9.149 5,416 +0.02(+0.20%)
Jul 12, 2018 9.077 9.140 9.068 9.131 5,588 +0.05(+0.60%)
Jul 11, 2018 9.050 9.176 9.014 9.077 13,897 -0.05(-0.59%)
Jul 10, 2018 9.077 9.185 9.005 9.131 21,362 +0.13(+1.40%)
Jul 09, 2018 9.068 9.140 8.987 9.005 29,358 -0.14(-1.57%)
Jul 06, 2018 8.969 9.221 8.906 9.149 14,022 +0.19(+2.11%)
Jul 05, 2018 8.771 8.960 8.771 8.960 5,121 +0.22(+2.47%)
Jul 03, 2018 8.744 8.744 8.744 0 +0.05(+0.52%)
Jul 02, 2018 8.582 8.735 8.582 8.699 11,844 -0.10(-1.13%)
Jun 29, 2018 8.807 8.879 8.780 8.798 4,996 +0.03(+0.31%)
Jun 28, 2018 8.690 8.798 8.690 8.771 4,288 +0.11(+1.25%)
Jun 27, 2018 8.834 8.834 8.627 8.663 3,831 -0.14(-1.54%)
Jun 26, 2018 8.874 8.960 8.798 8.798 9,813 -0.14(-1.51%)
Jun 25, 2018 8.996 8.996 8.804 8.933 23,617 -0.36(-3.88%)
Jun 22, 2018 9.383 9.464 9.023 9.293 1,385 -0.07(-0.77%)
Jun 21, 2018 9.293 9.455 9.293 9.365 28,669 -0.08(-0.86%)
Jun 20, 2018 9.140 9.590 9.140 9.446 26,333 +0.26(+2.84%)
Jun 19, 2018 9.005 9.185 8.870 9.185 32,043 +0.17(+1.90%)
Jun 18, 2018 9.005 9.054 8.978 9.014 13,047 +0.18(+2.04%)
Jun 15, 2018 8.933 8.933 8.789 8.834 14,864 -0.09(-1.01%)
Jun 14, 2018 8.933 9.086 8.924 8.924 14,486 -0.13(-1.39%)
Jun 13, 2018 8.942 9.050 8.942 9.050 13,359 +0.17(+1.93%)
Jun 12, 2018 8.969 9.040 8.861 8.879 13,137 -0.23(-2.57%)
Jun 11, 2018 9.095 9.176 9.050 9.113 22,802 +0.17(+1.91%)
Jun 08, 2018 8.807 8.942 8.753 8.942 12,099 +0.13(+1.43%)
Jun 07, 2018 8.591 8.879 8.555 8.816 40,048 +0.26(+3.05%)
Jun 06, 2018 8.528 8.564 8.474 8.555 14,353 +0.01(+0.11%)
Jun 05, 2018 8.501 8.609 8.501 8.546 19,960 -0.08(-0.94%)
Jun 04, 2018 8.347 8.690 8.347 8.627 17,220 +0.15(+1.81%)
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.