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 (%)
Dec 29, 2006 1.148 1.244 1.148 1.244 9,040 +0.00(+0.00%)
Dec 28, 2006 1.174 1.244 1.062 1.244 33,749 +0.00(+0.00%)
Dec 27, 2006 1.161 1.244 1.095 1.244 26,504 +0.04(+3.45%)
Dec 26, 2006 1.153 1.203 1.079 1.203 10,757 +0.02(+1.40%)
Dec 22, 2006 1.120 1.186 1.086 1.186 21,656 +0.07(+5.93%)
Dec 21, 2006 1.071 1.120 1.037 1.120 28,805 +0.04(+3.85%)
Dec 20, 2006 1.079 1.145 1.079 1.079 2,578 -0.07(-5.80%)
Dec 19, 2006 1.120 1.145 1.103 1.145 602 +0.02(+2.22%)
Dec 18, 2006 1.236 1.236 1.120 1.120 1,683 -0.07(-5.59%)
Dec 15, 2006 1.098 1.186 1.098 1.186 482 +0.02(+2.14%)
Dec 14, 2006 1.170 1.186 1.062 1.161 4,468 -0.03(-2.78%)
Dec 13, 2006 1.087 1.195 1.045 1.195 11,330 +0.08(+7.46%)
Dec 12, 2006 1.153 1.170 1.045 1.112 13,962 -0.07(-5.63%)
Dec 11, 2006 1.037 1.178 1.037 1.178 10,458 +0.12(+11.81%)
Dec 08, 2006 1.087 1.095 1.012 1.054 15,777 -0.03(-3.05%)
Dec 07, 2006 1.103 1.145 1.087 1.087 3,519 -0.04(-3.68%)
Dec 06, 2006 1.161 1.161 1.087 1.128 6,725 -0.07(-5.56%)
Dec 05, 2006 1.286 1.286 1.087 1.195 19,986 -0.08(-6.49%)
Dec 04, 2006 1.079 1.286 1.079 1.278 13,838 +0.16(+14.07%)
Dec 01, 2006 1.244 1.261 1.120 1.120 12,199 -0.16(-12.34%)
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%)
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.