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 (%)
Nov 30, 2006 1.095 1.303 1.037 1.278 107,033 +0.16(+14.07%)
Nov 29, 2006 0.9458 1.137 0.9458 1.120 24,432 +0.09(+8.87%)
Nov 28, 2006 0.9292 1.037 0.9292 1.029 4,158 -0.02(-1.59%)
Nov 27, 2006 0.9541 1.045 0.9541 1.045 1,928 -0.02(-1.56%)
Nov 24, 2006 0.9375 1.079 0.8462 1.062 21,388 +0.06(+5.79%)
Nov 22, 2006 0.9292 1.020 0.9209 1.004 12,897 -0.02(-1.63%)
Nov 21, 2006 1.003 1.020 0.9292 1.020 5,303 -0.06(-5.39%)
Nov 20, 2006 1.079 1.079 0.9707 1.079 8,196 +0.03(+3.18%)
Nov 17, 2006 0.9541 1.045 0.8794 1.045 7,060 +0.10(+10.53%)
Nov 16, 2006 0.9292 0.9458 0.9292 0.9458 5,526 -0.12(-11.63%)
Nov 15, 2006 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Nov 14, 2006 0.9126 1.070 0.9126 1.070 21,168 +0.00(+0.00%)
Nov 13, 2006 0.9375 1.070 0.9375 1.070 4,821 +0.11(+11.11%)
Nov 10, 2006 0.9541 0.9956 0.9541 0.9632 3,206 -0.01(-0.85%)
Nov 09, 2006 0.9713 0.9715 0.9713 0.9715 9,883 -0.06(-5.56%)
Nov 08, 2006 1.029 1.029 1.029 1.029 1,205 -0.01(-0.80%)
Nov 07, 2006 1.037 1.037 1.037 1.037 120 +0.01(+0.81%)
Nov 06, 2006 1.029 1.029 1.029 1.029 916 -0.01(-0.80%)
Nov 03, 2006 1.079 1.079 1.037 1.037 360 -0.01(-0.79%)
Nov 02, 2006 1.054 1.079 1.045 1.045 1,687 +0.11(+11.41%)
Nov 01, 2006 0.9383 0.9383 0.9383 0.9383 120 -0.08(-8.05%)
Oct 31, 2006 0.9955 1.029 0.9955 1.020 2,702 -0.01(-0.81%)
Oct 30, 2006 1.079 1.079 1.029 1.029 889 -0.02(-1.59%)
Oct 27, 2006 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Oct 26, 2006 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Oct 25, 2006 1.045 1.045 1.045 1.045 120 -0.03(-3.08%)
Oct 24, 2006 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Oct 23, 2006 0.9375 1.079 0.9375 1.079 4,720 +0.04(+4.00%)
Oct 20, 2006 1.037 1.037 1.037 1.037 1,547 -0.00(-0.18%)
Oct 19, 2006 1.039 1.039 1.039 1.039 723 -0.03(-3.01%)
Oct 18, 2006 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Oct 17, 2006 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Oct 16, 2006 0.9126 1.071 0.9126 1.071 4,339 +0.03(+3.28%)
Oct 13, 2006 1.037 1.037 1.037 1.037 366 -0.12(-10.07%)
Oct 12, 2006 1.153 1.153 1.153 1.153 0 +0.00(+0.00%)
Oct 11, 2006 1.120 1.153 1.120 1.153 964 +0.08(+7.75%)
Oct 10, 2006 0.9209 1.070 0.9209 1.070 6,317 -0.01(-0.77%)
Oct 09, 2006 1.045 1.079 1.045 1.079 7,894 +0.00(+0.00%)
Oct 06, 2006 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Oct 05, 2006 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Oct 04, 2006 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Oct 03, 2006 1.079 1.079 1.079 1.079 421 +0.02(+2.36%)
Oct 02, 2006 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Sep 29, 2006 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Sep 28, 2006 1.079 1.079 1.054 1.054 2,410 -0.07(-5.93%)
Sep 27, 2006 1.064 1.120 1.064 1.120 2,892 +0.01(+0.75%)
Sep 26, 2006 1.012 1.112 1.012 1.112 4,811 -0.01(-0.74%)
Sep 25, 2006 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 22, 2006 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 21, 2006 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Sep 20, 2006 1.087 1.120 1.079 1.120 2,531 -0.01(-0.74%)
Sep 19, 2006 1.079 1.128 1.079 1.128 1,252 +0.01(+0.74%)
Sep 18, 2006 1.012 1.128 1.012 1.120 2,299 +0.02(+2.27%)
Sep 15, 2006 1.045 1.095 1.037 1.095 3,670 +0.05(+4.39%)
Sep 14, 2006 1.120 1.120 1.049 1.049 2,513 -0.08(-7.02%)
Sep 13, 2006 1.128 1.128 1.128 1.128 0 +0.00(+0.00%)
Sep 12, 2006 1.054 1.128 1.029 1.128 4,125 -0.01(-0.73%)
Sep 11, 2006 1.012 1.137 1.012 1.137 2,410 +0.05(+4.58%)
Sep 08, 2006 1.004 1.087 1.004 1.087 4,821 +0.08(+8.00%)
Sep 07, 2006 1.006 1.006 1.006 1.006 482 -0.08(-7.40%)
Sep 06, 2006 1.037 1.112 0.9541 1.087 27,221 -0.03(-2.96%)
Sep 05, 2006 0.9043 1.120 0.9043 1.120 5,387 +0.09(+8.87%)
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.