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 (%)
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%)
Jun 01, 2018 8.401 8.473 8.222 8.473 10,606 +0.11(+1.29%)
May 31, 2018 8.293 8.374 8.104 8.365 14,698 +0.05(+0.65%)
May 30, 2018 8.203 8.311 8.203 8.311 4,490 +0.15(+1.88%)
May 29, 2018 8.122 8.185 8.014 8.158 12,151 -0.04(-0.44%)
May 25, 2018 8.194 8.194 8.194 0 +0.07(+0.89%)
May 24, 2018 8.122 8.176 8.041 8.122 11,986 -0.09(-1.10%)
May 23, 2018 8.113 8.248 8.113 8.212 7,143 -0.01(-0.11%)
May 22, 2018 8.365 8.410 8.113 8.221 27,733 -0.25(-2.98%)
May 21, 2018 8.338 8.473 8.284 8.473 39,336 +0.13(+1.51%)
May 18, 2018 8.222 8.347 8.222 8.347 3,373 +0.08(+0.98%)
May 17, 2018 8.320 8.365 8.266 8.266 6,308 -0.11(-1.29%)
May 16, 2018 8.275 8.392 8.248 8.374 4,329 +0.07(+0.87%)
May 15, 2018 8.329 8.338 8.104 8.302 18,007 -0.10(-1.18%)
May 14, 2018 8.404 8.410 8.212 8.401 7,745 -0.04(-0.43%)
May 11, 2018 8.456 8.464 8.392 8.437 2,338 -0.03(-0.32%)
May 10, 2018 8.464 8.537 8.365 8.464 15,407 -0.07(-0.84%)
May 09, 2018 8.546 8.555 8.485 8.537 6,971 -0.05(-0.63%)
May 08, 2018 8.510 8.690 8.446 8.591 27,311 -0.14(-1.65%)
May 07, 2018 8.104 8.780 8.104 8.735 62,931 +0.75(+9.36%)
May 04, 2018 8.104 8.167 7.987 7.987 24,132 -0.08(-1.00%)
May 03, 2018 7.780 8.068 7.537 8.068 131,570 +0.31(+3.94%)
May 02, 2018 7.834 7.852 7.726 7.762 22,498 -0.17(-2.16%)
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.