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

Sapiens Intl Cp NV (NQ: SPNS )

34.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 3.012 3.111 2.945 3.111 3,834 +0.16(+5.34%)
Aug 30, 2012 3.103 3.103 2.954 2.954 2,509 -0.17(-5.32%)
Aug 29, 2012 3.078 3.119 3.045 3.119 9,173 +0.21(+7.12%)
Aug 27, 2012 2.962 2.962 2.821 2.912 6,766 -0.01(-0.28%)
Aug 24, 2012 2.829 2.929 2.821 2.920 13,821 +0.07(+2.33%)
Aug 23, 2012 2.929 2.929 2.854 2.854 3,032 -0.05(-1.71%)
Aug 22, 2012 2.920 2.961 2.904 2.904 3,696 -0.03(-1.13%)
Aug 21, 2012 3.095 3.095 2.929 2.937 25,742 -0.09(-3.01%)
Aug 20, 2012 3.277 3.277 2.962 3.028 40,141 -0.29(-8.75%)
Aug 17, 2012 3.244 3.319 3.211 3.319 18,483 +0.05(+1.52%)
Aug 16, 2012 3.277 3.319 3.252 3.269 12,347 -0.01(-0.25%)
Aug 15, 2012 3.269 3.319 3.178 3.277 13,856 +0.12(+3.95%)
Aug 14, 2012 3.261 3.377 3.111 3.153 97,351 -0.09(-2.81%)
Aug 13, 2012 3.037 3.277 3.028 3.244 42,105 +0.22(+7.42%)
Aug 10, 2012 2.895 3.061 2.895 3.020 5,328 +0.13(+4.60%)
Aug 09, 2012 2.937 2.945 2.821 2.887 12,218 -0.07(-2.52%)
Aug 08, 2012 2.987 2.987 2.829 2.962 8,884 -0.07(-2.46%)
Aug 07, 2012 3.078 3.111 2.929 3.037 16,556 -0.05(-1.61%)
Aug 06, 2012 2.962 3.128 2.962 3.086 8,131 +0.11(+3.62%)
Aug 03, 2012 2.970 2.987 2.920 2.978 11,068 +0.07(+2.57%)
Aug 02, 2012 3.028 3.028 2.846 2.904 15,564 +0.07(+2.34%)
Aug 01, 2012 2.921 2.970 2.821 2.837 46,417 -0.08(-2.84%)
Jul 31, 2012 2.962 2.970 2.904 2.920 13,870 -0.06(-1.95%)
Jul 30, 2012 3.037 3.061 2.945 2.978 6,763 -0.05(-1.64%)
Jul 27, 2012 2.970 3.037 2.866 3.028 17,741 +0.05(+1.67%)
Jul 26, 2012 2.912 3.028 2.821 2.978 19,360 +0.03(+1.13%)
Jul 25, 2012 2.995 2.995 2.904 2.945 9,790 -0.02(-0.84%)
Jul 24, 2012 3.169 3.169 2.912 2.970 28,490 -0.18(-5.79%)
Jul 23, 2012 3.111 3.252 3.070 3.153 17,835 -0.08(-2.56%)
Jul 20, 2012 3.285 3.285 3.112 3.236 16,432 +0.02(+0.52%)
Jul 19, 2012 3.310 3.319 3.202 3.219 12,677 -0.06(-1.77%)
Jul 18, 2012 3.202 3.319 3.202 3.277 34,014 -0.03(-1.00%)
Jul 17, 2012 3.302 3.319 3.261 3.310 23,042 +0.04(+1.27%)
Jul 16, 2012 3.319 3.319 3.263 3.269 7,769 -0.03(-1.01%)
Jul 13, 2012 3.211 3.302 3.202 3.302 24,410 +0.09(+2.84%)
Jul 12, 2012 3.244 3.244 3.128 3.211 13,746 -0.05(-1.53%)
Jul 11, 2012 3.236 3.261 3.103 3.261 25,735 +0.04(+1.29%)
Jul 10, 2012 2.970 3.236 2.954 3.219 33,789 +0.27(+8.99%)
Jul 09, 2012 3.219 3.219 2.912 2.954 35,798 -0.27(-8.25%)
Jul 06, 2012 3.227 3.269 3.161 3.219 9,015 -0.06(-1.77%)
Jul 05, 2012 3.236 3.294 3.219 3.277 9,259 -0.01(-0.25%)
Jul 03, 2012 3.285 3.310 3.012 3.285 18,251 -0.03(-1.00%)
Jul 02, 2012 3.047 3.343 2.978 3.319 37,001 +0.33(+11.11%)
Jun 29, 2012 3.261 3.269 2.912 2.987 103,461 -0.27(-8.40%)
Jun 28, 2012 3.153 3.277 2.912 3.261 140,001 +0.11(+3.42%)
Jun 27, 2012 3.202 3.227 3.012 3.153 32,446 +0.09(+2.98%)
Jun 26, 2012 3.153 3.186 2.996 3.061 26,546 -0.11(-3.40%)
Jun 25, 2012 3.178 3.236 3.020 3.169 29,300 -0.02(-0.78%)
Jun 22, 2012 3.335 3.335 3.078 3.194 1,950,218 -0.13(-3.99%)
Jun 21, 2012 3.319 3.350 3.277 3.327 71,223 +0.01(+0.25%)
Jun 20, 2012 3.310 3.319 3.252 3.319 46,311 +0.04(+1.27%)
Jun 19, 2012 3.227 3.319 3.070 3.277 57,376 -0.01(-0.25%)
Jun 18, 2012 3.294 3.717 3.178 3.285 103,691 +0.01(+0.25%)
Jun 15, 2012 3.310 3.352 3.277 3.277 76,854 +0.00(+0.00%)
Jun 14, 2012 3.277 3.377 3.277 3.277 103,597 +0.00(+0.00%)
Jun 13, 2012 3.261 3.352 3.236 3.277 28,566 -0.04(-1.25%)
Jun 12, 2012 3.360 3.360 3.252 3.319 27,455 -0.02(-0.50%)
Jun 11, 2012 3.153 3.418 3.144 3.335 259,768 +0.22(+6.91%)
Jun 08, 2012 3.119 3.194 3.119 3.119 16,505 -0.02(-0.79%)
Jun 07, 2012 3.161 3.186 3.045 3.144 6,508 +0.06(+1.88%)
Jun 06, 2012 3.153 3.194 3.078 3.086 51,506 +0.01(+0.27%)
Jun 05, 2012 3.020 3.236 3.003 3.078 174,931 +0.05(+1.64%)
Jun 04, 2012 3.393 3.402 3.028 3.028 95,280 -0.17(-5.44%)
Jun 01, 2012 3.244 3.319 3.153 3.202 2,290 -0.11(-3.26%)
May 31, 2012 3.219 3.319 3.202 3.310 15,868 +0.07(+2.31%)
May 30, 2012 3.261 3.261 3.236 3.236 1,681 -0.07(-2.01%)
May 29, 2012 3.144 3.310 3.144 3.302 113,010 +0.14(+4.46%)
May 25, 2012 3.086 3.169 3.086 3.161 841 +0.09(+2.97%)
May 24, 2012 3.186 3.236 3.070 3.070 12,797 -0.12(-3.90%)
May 23, 2012 3.178 3.194 3.053 3.194 2,421 -0.11(-3.27%)
May 22, 2012 3.290 3.327 3.277 3.302 11,648 +0.02(+0.76%)
May 21, 2012 3.012 3.319 3.012 3.277 38,694 +0.30(+10.03%)
May 18, 2012 3.070 3.186 2.978 2.978 2,531 -0.22(-6.75%)
May 17, 2012 3.028 3.194 2.945 3.194 33,915 +0.07(+2.39%)
May 16, 2012 3.169 3.310 3.103 3.119 3,977 +0.02(+0.80%)
May 15, 2012 3.219 3.319 3.078 3.095 46,963 -0.18(-5.57%)
May 14, 2012 3.153 3.277 3.153 3.277 73,262 +0.12(+3.95%)
May 11, 2012 3.144 3.153 3.144 3.153 241 +0.00(+0.00%)
May 10, 2012 3.202 3.236 3.093 3.153 3,616 -0.08(-2.56%)
May 09, 2012 3.136 3.335 3.111 3.236 45,881 -0.04(-1.27%)
May 08, 2012 2.879 3.402 2.862 3.277 95,570 +0.37(+12.86%)
May 02, 2012 2.904 2.904 2.904 2.904 120 -0.02(-0.57%)
May 01, 2012 2.920 2.920 2.920 2.920 241 +0.15(+5.39%)
Apr 30, 2012 2.779 2.779 2.771 2.771 723 +0.00(+0.00%)
Apr 27, 2012 2.829 2.837 2.754 2.771 1,153 -0.17(-5.92%)
Apr 25, 2012 2.954 2.945 2.945 2.945 241 +0.00(+0.00%)
Apr 24, 2012 2.962 2.962 2.945 2.945 482 -0.02(-0.56%)
Apr 23, 2012 2.871 2.970 2.871 2.962 1,241 +0.07(+2.29%)
Apr 20, 2012 2.895 2.895 2.895 2.895 361 -0.02(-0.85%)
Apr 19, 2012 2.763 2.970 2.763 2.920 5,088 +0.16(+5.70%)
Apr 18, 2012 2.804 2.804 2.763 2.763 541 -0.10(-3.48%)
Apr 17, 2012 2.854 2.862 2.854 2.862 1,446 +0.12(+4.23%)
Apr 12, 2012 2.763 2.746 2.746 2.746 3,374 +0.02(+0.91%)
Apr 11, 2012 2.713 2.721 2.696 2.721 723 -0.11(-3.81%)
Apr 10, 2012 2.904 2.904 2.829 2.829 1,871 -0.02(-0.58%)
Apr 09, 2012 2.954 2.954 2.821 2.846 947 -0.14(-4.72%)
Apr 05, 2012 2.987 2.987 2.987 2.987 2,508 +0.01(+0.28%)
Apr 04, 2012 2.804 2.987 2.804 2.978 1,791 +0.11(+3.76%)
Apr 03, 2012 2.854 2.912 2.854 2.871 361 -0.09(-3.08%)
Apr 02, 2012 2.945 2.962 2.904 2.962 1,688 +0.04(+1.42%)
Mar 30, 2012 2.920 2.920 2.920 2.920 120 +0.00(+0.00%)
Mar 29, 2012 2.912 2.920 2.912 2.920 361 +0.02(+0.57%)
Mar 28, 2012 2.912 2.970 2.904 2.904 6,490 -0.08(-2.78%)
Mar 27, 2012 2.904 2.987 2.904 2.987 15,764 +0.17(+5.88%)
Mar 26, 2012 2.796 2.904 2.754 2.821 8,146 -0.02(-0.58%)
Mar 23, 2012 2.588 2.837 2.572 2.837 29,395 +0.24(+9.27%)
Mar 22, 2012 2.572 2.655 2.572 2.597 22,836 +0.07(+2.96%)
Mar 21, 2012 2.738 2.763 2.514 2.522 39,242 -0.27(-9.52%)
Mar 20, 2012 2.779 2.829 2.760 2.788 76,051 +0.02(+0.90%)
Mar 19, 2012 2.812 2.904 2.763 2.763 21,706 -0.14(-4.86%)
Mar 16, 2012 2.987 2.987 2.896 2.904 7,011 -0.12(-4.11%)
Mar 15, 2012 2.929 3.070 2.929 3.028 11,347 -0.08(-2.67%)
Mar 14, 2012 2.904 3.153 2.895 3.111 58,101 +0.05(+1.63%)
Mar 13, 2012 3.070 3.070 2.862 3.061 19,821 -0.13(-4.16%)
Mar 12, 2012 3.319 3.319 3.153 3.194 13,861 -0.17(-4.94%)
Mar 08, 2012 3.360 3.360 3.360 3.360 602 +0.04(+1.25%)
Mar 07, 2012 3.343 3.360 3.277 3.319 8,756 +0.02(+0.76%)
Mar 06, 2012 3.319 3.385 3.169 3.294 10,245 -0.02(-0.75%)
Mar 02, 2012 3.277 3.319 3.319 3.319 964 +0.02(+0.76%)
Mar 01, 2012 3.294 3.294 3.294 3.294 419 -0.02(-0.75%)
Feb 29, 2012 3.319 3.319 3.319 3.319 241 +0.01(+0.25%)
Feb 28, 2012 3.244 3.360 3.244 3.310 5,743 -0.01(-0.25%)
Feb 27, 2012 3.319 3.335 3.318 3.319 5,134 -0.01(-0.25%)
Feb 24, 2012 3.327 3.327 3.327 3.327 120 +0.00(+0.00%)
Feb 23, 2012 3.319 3.352 3.319 3.327 1,084 -0.06(-1.72%)
Feb 22, 2012 3.352 3.385 3.319 3.385 4,870 +0.07(+2.00%)
Feb 21, 2012 3.319 3.327 3.319 3.319 1,084 +0.11(+3.36%)
Feb 17, 2012 3.211 3.211 3.211 3.211 290 -0.10(-3.01%)
Feb 15, 2012 3.294 3.310 3.310 3.310 602 -0.05(-1.48%)
Feb 14, 2012 3.219 3.360 3.202 3.360 1,615 +0.16(+4.92%)
Feb 13, 2012 3.269 3.426 3.162 3.202 2,844 -0.12(-3.50%)
Feb 10, 2012 3.161 3.402 3.161 3.319 8,557 -0.03(-0.99%)
Feb 09, 2012 3.352 3.352 3.352 3.352 361 +0.02(+0.50%)
Feb 08, 2012 3.236 3.402 3.231 3.335 11,920 +0.10(+3.10%)
Feb 06, 2012 3.294 3.235 3.235 3.235 5,062 -0.09(-2.76%)
Feb 03, 2012 3.244 3.460 3.244 3.327 7,414 +0.01(+0.25%)
Feb 02, 2012 3.402 3.518 3.211 3.319 24,632 -0.21(-5.88%)
Jan 31, 2012 3.485 3.526 3.526 3.526 1,808 +0.01(+0.40%)
Jan 30, 2012 3.518 3.518 3.368 3.512 2,229 -0.04(-1.09%)
Jan 27, 2012 3.534 3.567 3.526 3.551 5,912 +0.00(+0.00%)
Jan 26, 2012 3.460 3.567 3.443 3.551 7,152 -0.02(-0.47%)
Jan 25, 2012 3.518 3.567 3.368 3.567 8,965 +0.04(+1.18%)
Jan 24, 2012 3.402 3.543 3.393 3.526 15,330 -0.03(-0.93%)
Jan 23, 2012 3.451 3.559 3.393 3.559 17,403 -0.03(-0.92%)
Jan 20, 2012 3.368 3.592 3.294 3.592 77,360 +0.27(+7.98%)
Jan 19, 2012 3.310 3.327 3.294 3.327 10,823 +0.12(+3.62%)
Jan 18, 2012 3.319 3.319 3.211 3.211 33,339 -0.17(-5.15%)
Jan 17, 2012 3.402 3.402 3.385 3.385 8,823 +0.11(+3.29%)
Jan 13, 2012 3.302 3.302 3.186 3.277 8,075 -0.02(-0.75%)
Jan 12, 2012 3.319 3.319 3.294 3.302 7,473 -0.01(-0.25%)
Jan 11, 2012 3.252 3.310 3.252 3.310 22,140 +0.01(+0.25%)
Jan 10, 2012 3.236 3.302 3.236 3.302 40,843 +0.08(+2.57%)
Jan 09, 2012 3.194 3.252 3.153 3.219 15,711 +0.07(+2.11%)
Jan 06, 2012 3.095 3.153 3.095 3.153 11,696 +0.01(+0.26%)
Jan 05, 2012 3.153 3.153 3.078 3.144 3,182 +0.04(+1.34%)
Jan 04, 2012 3.070 3.153 3.003 3.103 14,885 -0.02(-0.53%)
Dec 30, 2011 2.995 3.169 2.987 3.119 48,653 +0.12(+4.16%)
Dec 29, 2011 3.103 3.128 2.995 2.995 29,388 -0.15(-4.75%)
Dec 28, 2011 3.194 3.194 3.028 3.144 93,812 +0.04(+1.34%)
Dec 27, 2011 2.904 3.103 2.821 3.103 27,509 +0.48(+18.35%)
Dec 23, 2011 2.580 2.622 2.456 2.622 11,512 +0.02(+0.64%)
Dec 21, 2011 2.472 2.605 2.406 2.605 10,908 +0.12(+4.67%)
Dec 20, 2011 2.489 2.489 2.331 2.489 13,682 +0.01(+0.33%)
Dec 19, 2011 2.364 2.481 2.323 2.481 3,421 +0.08(+3.46%)
Dec 16, 2011 2.348 2.398 2.323 2.398 10,233 +0.07(+3.21%)
Dec 15, 2011 2.315 2.398 2.257 2.323 9,020 -0.07(-2.77%)
Dec 14, 2011 2.406 2.423 2.257 2.389 10,645 -0.06(-2.38%)
Dec 13, 2011 2.497 2.497 2.406 2.447 37,648 -0.06(-2.32%)
Dec 12, 2011 2.572 2.572 2.439 2.506 18,393 -0.07(-2.89%)
Dec 09, 2011 2.572 2.663 2.572 2.580 3,425 -0.03(-1.27%)
Dec 08, 2011 2.572 2.613 2.572 2.613 4,447 +0.00(+0.00%)
Dec 07, 2011 2.613 2.622 2.572 2.613 15,952 -0.06(-2.17%)
Dec 06, 2011 2.630 2.696 2.572 2.671 12,940 -0.11(-3.88%)
Dec 05, 2011 2.779 2.779 2.730 2.779 8,906 -0.12(-4.29%)
Dec 02, 2011 2.895 2.904 2.895 2.904 723 +0.11(+3.86%)
Dec 01, 2011 2.862 2.895 2.796 2.796 8,239 -0.14(-4.80%)
Nov 30, 2011 3.070 3.070 2.779 2.937 20,830 -0.11(-3.54%)
Nov 29, 2011 3.136 3.136 3.003 3.045 1,345 +0.03(+1.10%)
Nov 28, 2011 2.763 3.128 2.754 3.012 19,375 -0.09(-2.94%)
Nov 25, 2011 2.912 3.103 2.638 3.103 11,970 -0.05(-1.58%)
Nov 23, 2011 3.153 3.153 3.153 3.153 2,410 +0.19(+6.59%)
Nov 22, 2011 2.929 3.003 2.929 2.958 1,687 -0.19(-6.18%)
Nov 21, 2011 3.128 3.153 2.929 3.153 5,665 -0.01(-0.26%)
Nov 18, 2011 2.920 3.310 2.920 3.161 34,736 +0.01(+0.26%)
Nov 17, 2011 3.219 3.219 3.095 3.153 6,123 -0.15(-4.52%)
Nov 16, 2011 2.912 3.302 2.763 3.302 23,064 +0.07(+2.05%)
Nov 15, 2011 2.962 3.236 2.962 3.236 5,970 +0.00(+0.00%)
Nov 14, 2011 3.281 3.302 3.236 3.236 2,699 +0.00(+0.00%)
Nov 10, 2011 3.302 3.236 3.236 3.236 1,566 +0.00(+0.00%)
Nov 09, 2011 3.319 3.319 3.169 3.236 6,870 -0.25(-7.14%)
Nov 08, 2011 2.829 3.485 2.829 3.485 4,791 +0.27(+8.53%)
Nov 04, 2011 3.070 3.211 3.211 3.211 964 +0.10(+3.20%)
Nov 03, 2011 2.945 3.111 2.929 3.111 2,169 +0.21(+7.14%)
Nov 02, 2011 3.043 3.102 2.904 2.904 922 +0.04(+1.45%)
Nov 01, 2011 2.862 2.945 2.862 2.862 1,687 -0.09(-3.14%)
Oct 31, 2011 2.955 2.955 2.955 2.955 482 -0.07(-2.41%)
Oct 28, 2011 3.020 3.028 2.954 3.028 3,374 +0.00(+0.00%)
Oct 27, 2011 3.003 3.053 2.954 3.028 12,505 +0.07(+2.53%)
Oct 26, 2011 2.904 2.954 2.904 2.954 6,870 +0.01(+0.28%)
Oct 25, 2011 2.804 2.945 2.804 2.945 1,566 +0.21(+7.58%)
Oct 24, 2011 2.705 2.738 2.705 2.738 241 +0.17(+6.45%)
Oct 20, 2011 2.572 2.572 2.572 2.572 0 -0.07(-2.82%)
Oct 19, 2011 2.655 2.671 2.547 2.647 2,531 +0.03(+1.27%)
Oct 18, 2011 2.580 2.663 2.530 2.613 11,209 +0.07(+2.94%)
Oct 17, 2011 2.879 2.929 2.481 2.539 23,883 -0.05(-1.92%)
Oct 14, 2011 2.539 2.588 2.522 2.588 361 +0.07(+2.63%)
Oct 13, 2011 2.497 2.572 2.497 2.522 482 -0.02(-0.65%)
Oct 12, 2011 2.497 2.572 2.456 2.539 2,469 +0.00(+0.00%)
Oct 11, 2011 2.364 2.663 2.364 2.539 6,853 +0.17(+7.37%)
Oct 10, 2011 2.364 2.364 2.364 2.364 760 -0.05(-2.06%)
Oct 07, 2011 2.414 2.414 2.414 2.414 301 +0.13(+5.82%)
Oct 06, 2011 2.373 2.373 2.282 2.282 2,290 +0.00(+0.00%)
Oct 05, 2011 2.282 2.282 2.282 2.282 723 +0.00(+0.00%)
Oct 03, 2011 2.282 2.282 2.282 2.282 0 -0.16(-6.46%)
Sep 30, 2011 2.447 2.472 2.439 2.439 1,036 -0.04(-1.67%)
Sep 29, 2011 2.447 2.530 2.423 2.481 2,892 -0.01(-0.33%)
Sep 27, 2011 2.414 2.489 2.489 2.489 3,495 +0.07(+3.09%)
Sep 26, 2011 2.522 2.522 2.406 2.414 1,808 -0.27(-9.91%)
Sep 23, 2011 2.588 2.688 2.439 2.680 3,770 +0.27(+11.00%)
Sep 22, 2011 2.738 2.738 2.215 2.414 23,780 -0.32(-11.82%)
Sep 21, 2011 2.730 2.738 2.663 2.738 3,305 +0.02(+0.61%)
Sep 20, 2011 2.721 2.738 2.622 2.721 10,979 +0.13(+5.13%)
Sep 19, 2011 2.588 2.588 2.588 2.588 120 -0.01(-0.32%)
Sep 16, 2011 2.630 2.763 2.597 2.597 964 -0.09(-3.40%)
Sep 15, 2011 2.663 2.730 2.663 2.688 1,874 +0.05(+1.89%)
Sep 14, 2011 2.754 2.804 2.630 2.638 7,955 -0.27(-9.14%)
Sep 13, 2011 2.680 2.904 2.630 2.904 14,042 +0.17(+6.06%)
Sep 12, 2011 2.738 2.738 2.497 2.738 21,268 -0.27(-9.09%)
Sep 09, 2011 3.028 3.028 2.945 3.012 421 -0.06(-1.89%)
Sep 08, 2011 3.003 3.070 3.003 3.070 2,772 +0.10(+3.50%)
Sep 07, 2011 2.829 3.037 2.829 2.966 15,114 -0.07(-2.32%)
Sep 06, 2011 3.078 3.128 3.007 3.037 2,772 -0.15(-4.69%)
Sep 02, 2011 3.211 3.319 3.128 3.186 5,182 -0.07(-2.04%)
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.