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

Sapiens Intl Cp NV (NQ: SPNS )

30.83 -0.29 (-0.93%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 25, 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 (%)
Apr 30, 2015 7.399 7.476 7.297 7.476 128,562 +0.14(+1.87%)
Apr 29, 2015 7.374 7.442 7.288 7.339 24,276 -0.09(-1.27%)
Apr 28, 2015 7.399 7.468 7.374 7.434 33,710 +0.11(+1.52%)
Apr 27, 2015 7.442 7.442 7.237 7.322 61,019 +0.08(+1.06%)
Apr 24, 2015 7.194 7.254 7.151 7.245 14,145 +0.08(+1.08%)
Apr 23, 2015 7.177 7.177 6.988 7.168 22,171 +0.00(+0.00%)
Apr 22, 2015 7.185 7.211 7.134 7.168 22,690 +0.00(+0.00%)
Apr 21, 2015 7.245 7.327 7.160 7.168 22,574 +0.03(+0.48%)
Apr 20, 2015 7.185 7.228 7.100 7.134 32,973 -0.03(-0.36%)
Apr 17, 2015 7.254 7.271 7.125 7.160 43,160 -0.15(-1.99%)
Apr 16, 2015 7.297 7.331 7.262 7.305 6,854 +0.04(+0.59%)
Apr 15, 2015 7.279 7.331 7.228 7.262 123,977 +0.01(+0.12%)
Apr 14, 2015 7.408 7.476 7.237 7.254 140,357 -0.03(-0.35%)
Apr 13, 2015 7.348 7.399 7.168 7.279 24,772 -0.08(-1.05%)
Apr 10, 2015 7.451 7.451 7.245 7.357 19,636 -0.03(-0.46%)
Apr 09, 2015 7.596 7.708 7.357 7.391 19,744 -0.21(-2.71%)
Apr 08, 2015 7.579 7.596 7.494 7.596 28,381 +0.05(+0.68%)
Apr 07, 2015 7.579 7.605 7.511 7.545 51,740 -0.01(-0.11%)
Apr 06, 2015 7.279 7.579 7.254 7.554 132,044 +0.35(+4.88%)
Apr 02, 2015 7.279 7.202 7.202 7.202 72,745 -0.08(-1.06%)
Apr 01, 2015 7.160 7.279 7.108 7.279 135,433 +0.26(+3.66%)
Mar 31, 2015 7.005 7.053 6.945 7.023 31,599 +0.05(+0.74%)
Mar 30, 2015 6.826 7.082 6.826 6.971 43,636 -0.02(-0.24%)
Mar 27, 2015 6.980 7.048 6.928 6.988 36,639 -0.01(-0.12%)
Mar 26, 2015 6.997 7.048 6.920 6.997 58,493 +0.05(+0.74%)
Mar 25, 2015 7.108 7.134 6.945 6.945 37,542 -0.16(-2.29%)
Mar 24, 2015 7.108 7.153 7.031 7.108 30,109 +0.06(+0.85%)
Mar 23, 2015 6.945 7.100 6.945 7.048 89,759 -0.09(-1.20%)
Mar 20, 2015 6.937 7.237 6.817 7.134 147,882 +0.22(+3.22%)
Mar 19, 2015 6.894 6.928 6.860 6.911 31,111 +0.00(+0.00%)
Mar 18, 2015 6.791 6.937 6.791 6.911 17,350 +0.12(+1.77%)
Mar 17, 2015 6.731 6.815 6.714 6.791 18,874 +0.03(+0.38%)
Mar 16, 2015 6.868 6.868 6.766 6.766 36,106 -0.04(-0.63%)
Mar 13, 2015 6.851 6.851 6.748 6.808 41,163 -0.12(-1.73%)
Mar 12, 2015 6.817 6.928 6.817 6.928 45,194 +0.18(+2.67%)
Mar 11, 2015 6.757 6.851 6.723 6.748 199,973 +0.05(+0.77%)
Mar 10, 2015 6.731 6.748 6.637 6.697 29,571 -0.17(-2.49%)
Mar 09, 2015 6.980 7.005 6.774 6.868 82,425 +0.15(+2.17%)
Mar 06, 2015 6.731 6.834 6.629 6.723 46,031 -0.09(-1.26%)
Mar 05, 2015 6.851 6.868 6.740 6.808 23,647 -0.01(-0.13%)
Mar 04, 2015 6.894 6.860 6.748 6.817 31,416 -0.04(-0.62%)
Mar 03, 2015 6.920 6.920 6.817 6.860 34,718 +0.00(+0.00%)
Mar 02, 2015 6.774 6.860 6.706 6.860 103,260 +0.27(+4.03%)
Feb 27, 2015 6.680 6.723 6.500 6.594 36,863 -0.11(-1.66%)
Feb 26, 2015 6.697 6.791 6.577 6.706 26,757 -0.02(-0.25%)
Feb 25, 2015 6.637 7.091 6.637 6.723 197,987 +0.57(+9.18%)
Feb 24, 2015 6.132 6.209 6.089 6.158 28,871 +0.10(+1.70%)
Feb 23, 2015 6.132 6.192 5.943 6.055 40,790 -0.21(-3.28%)
Feb 20, 2015 6.200 6.286 6.132 6.260 50,224 +0.09(+1.39%)
Feb 19, 2015 6.183 6.209 6.149 6.175 37,813 +0.10(+1.69%)
Feb 18, 2015 6.106 6.166 6.038 6.072 47,100 +0.03(+0.57%)
Feb 17, 2015 6.098 6.140 5.995 6.038 101,703 +0.12(+2.03%)
Feb 13, 2015 5.926 5.918 5.918 5.918 27,440 -0.03(-0.43%)
Feb 12, 2015 5.995 5.995 5.892 5.943 26,273 +0.04(+0.73%)
Feb 11, 2015 6.021 6.021 5.901 5.901 19,650 -0.16(-2.68%)
Feb 10, 2015 6.149 6.149 5.961 6.063 75,918 -0.08(-1.26%)
Feb 09, 2015 6.175 6.235 6.038 6.140 147,742 -0.01(-0.14%)
Feb 06, 2015 6.226 6.320 6.123 6.149 44,308 -0.09(-1.37%)
Feb 05, 2015 6.346 6.346 6.149 6.235 102,842 +0.00(+0.00%)
Feb 04, 2015 6.183 6.252 6.089 6.235 158,788 +0.22(+3.70%)
Feb 03, 2015 5.712 6.038 5.704 6.012 58,267 +0.44(+7.83%)
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.