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 28, 2013 4.839 4.924 4.762 4.916 529,350 +0.03(+0.70%)
Jun 27, 2013 4.907 4.916 4.839 4.882 0 -0.01(-0.18%)
Jun 26, 2013 4.916 4.924 4.839 4.890 0 -0.03(-0.52%)
Jun 25, 2013 4.924 4.924 4.804 4.916 0 +0.00(+0.00%)
Jun 24, 2013 4.822 4.924 4.770 4.916 0 +0.05(+1.06%)
Jun 21, 2013 4.907 4.907 4.593 4.864 54,816 -0.03(-0.70%)
Jun 20, 2013 4.899 4.924 4.839 4.899 0 -0.10(-2.05%)
Jun 19, 2013 4.993 5.113 4.907 5.001 0 -0.03(-0.51%)
Jun 18, 2013 4.873 5.044 4.787 5.027 0 +0.15(+2.98%)
Jun 17, 2013 4.685 4.882 4.659 4.882 0 +0.29(+6.34%)
Jun 14, 2013 4.710 4.710 4.556 4.590 0 -0.12(-2.55%)
Jun 13, 2013 4.633 4.710 4.633 4.710 25,613 +0.10(+2.23%)
Jun 12, 2013 4.565 4.642 4.539 4.607 41,552 +0.03(+0.75%)
Jun 11, 2013 4.530 4.625 4.530 4.573 0 -0.03(-0.56%)
Jun 10, 2013 4.642 4.642 4.556 4.599 0 +0.01(+0.19%)
Jun 07, 2013 4.625 4.625 4.513 4.590 0 -0.03(-0.74%)
Jun 06, 2013 4.522 4.625 4.496 4.625 29,063 +0.09(+1.89%)
Jun 05, 2013 4.488 4.565 4.407 4.539 0 -0.02(-0.38%)
Jun 04, 2013 4.573 4.582 4.462 4.556 0 +0.00(+0.00%)
Jun 03, 2013 4.479 4.616 4.308 4.556 180,697 +0.12(+2.70%)
May 31, 2013 4.513 4.513 4.393 4.436 139,596 -0.12(-2.63%)
May 30, 2013 4.556 4.633 4.497 4.556 12,380 +0.00(+0.00%)
May 29, 2013 4.625 4.625 4.505 4.556 39,794 -0.05(-1.12%)
May 28, 2013 4.428 4.650 4.428 4.607 163,078 +0.21(+4.67%)
May 24, 2013 4.496 4.496 4.342 4.402 0 -0.11(-2.47%)
May 23, 2013 4.445 4.573 4.445 4.513 0 +0.00(+0.00%)
May 22, 2013 4.590 4.599 4.453 4.513 0 -0.06(-1.31%)
May 21, 2013 4.548 4.590 4.488 4.573 0 +0.06(+1.33%)
May 20, 2013 4.488 4.582 4.359 4.513 0 +0.03(+0.76%)
May 17, 2013 4.479 4.642 4.393 4.479 0 +0.01(+0.19%)
May 16, 2013 4.308 4.496 4.205 4.470 319,367 +0.12(+2.76%)
May 15, 2013 4.436 4.436 4.179 4.351 0 -0.15(-3.42%)
May 13, 2013 4.710 4.710 4.505 4.505 0 -0.12(-2.59%)
May 10, 2013 4.719 4.834 4.496 4.625 0 -0.08(-1.64%)
May 09, 2013 4.762 4.933 4.676 4.702 0 -0.08(-1.61%)
May 08, 2013 4.804 4.847 4.710 4.779 0 +0.01(+0.18%)
May 07, 2013 4.882 4.890 4.745 4.770 0 -0.06(-1.24%)
May 06, 2013 4.882 4.882 4.779 4.830 0 -0.03(-0.70%)
May 03, 2013 4.907 4.882 4.822 4.864 0 +0.03(+0.53%)
May 02, 2013 4.873 4.882 4.804 4.839 0 +0.01(+0.18%)
May 01, 2013 4.950 4.959 4.796 4.830 0 -0.13(-2.59%)
Apr 30, 2013 4.976 5.014 4.890 4.959 0 +0.01(+0.17%)
Apr 29, 2013 4.967 5.000 4.899 4.950 59,057 +0.06(+1.23%)
Apr 26, 2013 4.770 4.899 4.770 4.890 25,528 +0.10(+2.15%)
Apr 25, 2013 4.890 4.899 4.762 4.787 31,703 -0.09(-1.93%)
Apr 24, 2013 4.856 4.899 4.796 4.882 49,889 +0.07(+1.42%)
Apr 23, 2013 4.822 4.864 4.791 4.813 40,957 +0.02(+0.36%)
Apr 22, 2013 4.839 4.941 4.642 4.796 47,139 +0.01(+0.18%)
Apr 19, 2013 4.659 4.882 4.659 4.787 73,155 +0.12(+2.57%)
Apr 18, 2013 4.667 4.710 4.539 4.667 46,175 +0.09(+2.06%)
Apr 17, 2013 4.633 4.633 4.488 4.573 32,145 -0.12(-2.55%)
Apr 16, 2013 4.496 4.702 4.479 4.693 90,480 +0.23(+5.18%)
Apr 15, 2013 4.736 4.736 4.436 4.462 137,115 -0.29(-6.13%)
Apr 12, 2013 4.873 4.873 4.753 4.753 26,552 -0.09(-1.77%)
Apr 11, 2013 4.924 5.069 4.813 4.839 84,950 -0.10(-2.08%)
Apr 10, 2013 4.882 5.096 4.839 4.941 150,720 +0.09(+1.94%)
Apr 09, 2013 4.967 5.052 4.732 4.847 150,729 -0.09(-1.91%)
Apr 08, 2013 4.573 5.087 4.539 4.941 358,326 +0.37(+8.05%)
Apr 05, 2013 4.513 4.642 4.496 4.573 17,754 +0.00(+0.00%)
Apr 04, 2013 4.522 4.590 4.522 4.573 14,473 +0.07(+1.52%)
Apr 03, 2013 4.642 4.659 4.496 4.505 42,476 -0.09(-1.87%)
Apr 02, 2013 4.607 4.650 4.548 4.590 26,555 +0.10(+2.29%)
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.