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

Sapiens Intl Cp NV (NQ: SPNS )

34.16 +0.64 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2007 1.975 2.024 1.975 1.975 3,905 -0.07(-3.25%)
Aug 30, 2007 2.041 2.041 2.041 2.041 0 +0.00(+0.00%)
Aug 29, 2007 2.041 2.041 2.041 2.041 0 +0.00(+0.00%)
Aug 28, 2007 1.850 2.041 1.825 2.041 361 +0.03(+1.65%)
Aug 27, 2007 2.008 2.008 2.006 2.008 1,422 -0.09(-4.35%)
Aug 24, 2007 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Aug 23, 2007 2.099 2.099 2.099 2.099 0 +0.00(+0.00%)
Aug 22, 2007 2.157 2.157 1.916 2.099 4,700 +0.18(+9.52%)
Aug 21, 2007 1.809 1.916 1.809 1.916 8,678 +0.10(+5.48%)
Aug 20, 2007 1.817 1.867 1.792 1.817 5,363 -0.05(-2.67%)
Aug 17, 2007 1.850 1.883 1.834 1.867 843 -0.02(-1.32%)
Aug 16, 2007 1.759 1.892 1.759 1.892 3,254 +0.00(+0.00%)
Aug 15, 2007 1.842 1.892 1.800 1.892 4,700 -0.08(-4.20%)
Aug 14, 2007 1.933 1.975 1.933 1.975 241 +0.01(+0.42%)
Aug 13, 2007 1.900 2.157 1.792 1.966 34,849 -0.22(-10.23%)
Aug 10, 2007 2.074 2.190 2.074 2.190 2,507 +0.01(+0.38%)
Aug 09, 2007 2.190 2.199 1.941 2.182 7,422 -0.02(-0.75%)
Aug 08, 2007 1.843 2.199 1.825 2.199 10,461 +0.24(+12.29%)
Aug 07, 2007 1.941 2.091 1.834 1.958 5,665 -0.02(-0.84%)
Aug 06, 2007 1.975 2.074 1.834 1.975 4,339 -0.21(-9.51%)
Aug 03, 2007 2.182 2.240 2.049 2.182 6,900 -0.05(-2.23%)
Aug 02, 2007 1.991 2.240 1.991 2.232 5,771 +0.12(+5.91%)
Aug 01, 2007 1.916 2.140 1.908 2.107 4,610 +0.00(+0.00%)
Jul 31, 2007 1.908 2.240 1.908 2.107 16,569 +0.19(+9.96%)
Jul 30, 2007 1.834 2.016 1.792 1.916 12,018 -0.12(-6.10%)
Jul 27, 2007 1.908 2.074 1.908 2.041 11,450 +0.18(+9.82%)
Jul 26, 2007 2.066 2.074 1.834 1.858 29,083 -0.06(-3.03%)
Jul 25, 2007 2.240 2.248 1.916 1.916 24,070 -0.27(-12.50%)
Jul 24, 2007 2.199 2.240 1.751 2.190 12,666 -0.02(-1.12%)
Jul 23, 2007 2.240 2.257 2.190 2.215 3,145 -0.04(-1.84%)
Jul 20, 2007 2.279 2.340 2.257 2.257 2,370 -0.09(-3.89%)
Jul 19, 2007 2.348 2.348 2.348 2.348 0 +0.00(+0.00%)
Jul 18, 2007 2.406 2.406 2.232 2.348 6,479 -0.08(-3.41%)
Jul 17, 2007 2.447 2.497 2.406 2.431 5,580 -0.02(-1.01%)
Jul 16, 2007 2.481 2.489 2.456 2.456 2,380 -0.05(-1.99%)
Jul 13, 2007 2.456 2.647 2.439 2.506 9,297 +0.07(+2.72%)
Jul 12, 2007 2.489 2.489 2.406 2.439 125,023 -0.01(-0.34%)
Jul 11, 2007 2.423 2.483 2.423 2.447 25,808 +0.02(+0.68%)
Jul 10, 2007 2.381 2.456 2.364 2.431 7,082 +0.01(+0.34%)
Jul 09, 2007 2.472 2.514 2.423 2.423 3,133 -0.02(-1.02%)
Jul 06, 2007 2.406 2.489 2.356 2.447 53,890 -0.04(-1.67%)
Jul 05, 2007 2.489 2.588 2.447 2.489 66,488 +0.08(+3.45%)
Jul 03, 2007 2.406 2.406 2.406 2.406 0 +0.00(+0.00%)
Jul 02, 2007 2.373 2.406 2.273 2.406 12,240 +0.12(+5.07%)
Jun 29, 2007 2.373 2.381 2.258 2.290 3,977 -0.07(-3.16%)
Jun 28, 2007 2.340 2.447 2.340 2.364 1,769 +0.02(+1.06%)
Jun 27, 2007 2.340 2.389 2.282 2.340 3,254 +0.01(+0.36%)
Jun 26, 2007 2.240 2.447 2.240 2.331 19,888 +0.07(+3.16%)
Jun 25, 2007 2.489 2.489 2.157 2.260 8,703 -0.20(-8.29%)
Jun 22, 2007 2.530 2.530 2.340 2.464 11,408 -0.06(-2.30%)
Jun 21, 2007 2.522 2.547 2.522 2.522 2,290 -0.02(-0.98%)
Jun 20, 2007 2.655 2.655 2.539 2.547 12,414 -0.04(-1.60%)
Jun 19, 2007 2.887 2.887 2.489 2.588 39,776 +0.03(+1.30%)
Jun 18, 2007 3.037 3.037 2.456 2.555 18,923 +0.07(+3.01%)
Jun 15, 2007 2.489 2.530 2.423 2.481 3,495 +0.06(+2.40%)
Jun 14, 2007 2.779 2.788 2.423 2.423 41,704 -0.24(-9.03%)
Jun 13, 2007 2.962 2.962 2.655 2.663 31,700 -0.11(-3.89%)
Jun 12, 2007 2.423 2.945 2.340 2.771 62,797 +0.40(+16.78%)
Jun 11, 2007 2.348 2.481 2.290 2.373 40,324 +0.14(+6.32%)
Jun 08, 2007 2.099 2.282 2.099 2.232 8,497 +0.14(+6.75%)
Jun 07, 2007 2.041 2.306 2.041 2.091 33,983 +0.06(+2.86%)
Jun 06, 2007 2.024 2.033 1.958 2.033 1,771 +0.00(+0.00%)
Jun 05, 2007 1.999 2.033 1.999 2.033 2,337 +0.00(+0.00%)
Jun 04, 2007 1.908 2.074 1.908 2.033 16,231 +0.08(+4.26%)
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.