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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2013 5.224 5.250 5.113 5.181 0 -0.04(-0.82%)
Sep 27, 2013 5.207 5.250 5.164 5.224 0 -0.03(-0.49%)
Sep 26, 2013 5.233 5.267 5.218 5.250 7,663 +0.03(+0.66%)
Sep 25, 2013 5.267 5.275 5.198 5.216 19,794 -0.06(-1.14%)
Sep 24, 2013 5.267 5.275 5.233 5.275 37,264 +0.04(+0.82%)
Sep 23, 2013 5.275 5.275 5.216 5.233 184,563 -0.01(-0.16%)
Sep 20, 2013 5.293 5.293 5.198 5.241 0 -0.04(-0.81%)
Sep 19, 2013 5.293 5.344 5.181 5.284 29,311 -0.01(-0.16%)
Sep 18, 2013 5.301 5.301 5.233 5.293 0 -0.01(-0.16%)
Sep 17, 2013 5.293 5.310 5.198 5.301 0 +0.05(+0.98%)
Sep 16, 2013 5.233 5.275 5.126 5.250 0 +0.06(+1.15%)
Sep 13, 2013 5.156 5.233 5.062 5.190 0 +0.03(+0.66%)
Sep 12, 2013 5.156 5.250 5.096 5.156 0 +0.04(+0.84%)
Sep 11, 2013 5.173 5.344 5.113 5.113 0 -0.13(-2.45%)
Sep 10, 2013 5.301 5.301 5.138 5.241 318,809 +0.01(+0.16%)
Sep 09, 2013 5.044 5.267 5.010 5.233 0 +0.22(+4.44%)
Sep 06, 2013 5.053 5.053 4.847 5.010 0 -0.03(-0.51%)
Sep 05, 2013 5.096 5.103 4.933 5.036 8,556 -0.07(-1.34%)
Sep 04, 2013 5.164 5.293 5.079 5.104 0 -0.06(-1.16%)
Sep 03, 2013 4.796 5.181 4.702 5.164 0 +0.47(+10.04%)
Aug 30, 2013 4.667 4.753 4.667 4.693 0 +0.01(+0.18%)
Aug 29, 2013 4.676 4.847 4.650 4.685 52,601 +0.09(+2.05%)
Aug 28, 2013 4.693 4.745 4.505 4.590 0 -0.13(-2.72%)
Aug 27, 2013 4.796 4.839 4.659 4.719 68,184 -0.18(-3.67%)
Aug 26, 2013 4.856 4.916 4.804 4.899 0 +0.02(+0.35%)
Aug 23, 2013 4.890 4.924 4.762 4.882 0 -0.01(-0.18%)
Aug 22, 2013 4.727 4.924 4.727 4.890 12,009 +0.13(+2.70%)
Aug 21, 2013 4.685 4.890 4.685 4.762 0 +0.03(+0.54%)
Aug 20, 2013 4.642 4.762 4.625 4.736 9,433 +0.11(+2.41%)
Aug 19, 2013 4.612 4.702 4.612 4.625 19,697 +0.00(+0.00%)
Aug 16, 2013 4.548 4.676 4.530 4.625 0 +0.04(+0.93%)
Aug 15, 2013 4.702 4.702 4.505 4.582 106,983 -0.15(-3.25%)
Aug 14, 2013 4.770 4.813 4.702 4.736 28,303 -0.09(-1.95%)
Aug 13, 2013 4.787 4.864 4.561 4.830 29,644 +0.01(+0.18%)
Aug 12, 2013 4.830 4.882 4.813 4.822 13,277 -0.02(-0.35%)
Aug 09, 2013 4.856 4.890 4.787 4.839 16,681 -0.01(-0.18%)
Aug 08, 2013 5.019 5.053 4.830 4.847 50,895 -0.13(-2.58%)
Aug 07, 2013 5.070 5.113 4.959 4.976 29,013 -0.06(-1.19%)
Aug 06, 2013 5.147 5.190 4.993 5.036 52,451 -0.03(-0.51%)
Aug 05, 2013 5.173 5.173 5.053 5.061 44,805 -0.02(-0.34%)
Aug 02, 2013 5.096 5.138 5.079 5.079 10,455 -0.05(-1.00%)
Aug 01, 2013 5.113 5.156 5.079 5.130 41,991 +0.03(+0.67%)
Jul 31, 2013 5.053 5.156 5.044 5.096 0 +0.08(+1.54%)
Jul 30, 2013 5.061 5.130 5.001 5.019 0 -0.01(-0.17%)
Jul 29, 2013 5.130 5.130 5.019 5.027 0 -0.11(-2.17%)
Jul 26, 2013 5.096 5.164 5.036 5.138 0 +0.00(+0.00%)
Jul 25, 2013 5.070 5.156 5.070 5.138 0 +0.03(+0.50%)
Jul 24, 2013 5.044 5.147 5.036 5.113 0 +0.08(+1.53%)
Jul 23, 2013 5.053 5.113 4.984 5.036 0 -0.07(-1.34%)
Jul 22, 2013 5.113 5.138 5.070 5.104 0 +0.00(+0.00%)
Jul 19, 2013 5.173 5.198 5.044 5.104 0 -0.09(-1.65%)
Jul 18, 2013 5.293 5.293 5.096 5.190 0 -0.05(-0.98%)
Jul 17, 2013 5.173 5.284 5.130 5.241 72,301 +0.13(+2.51%)
Jul 16, 2013 5.224 5.238 5.079 5.113 0 -0.09(-1.81%)
Jul 15, 2013 5.087 5.293 5.079 5.207 0 +0.20(+3.93%)
Jul 12, 2013 5.010 5.044 4.941 5.010 0 -0.03(-0.51%)
Jul 11, 2013 5.104 5.104 4.967 5.036 0 -0.01(-0.17%)
Jul 10, 2013 5.079 5.156 5.027 5.044 0 +0.00(+0.00%)
Jul 09, 2013 5.079 5.087 5.001 5.044 0 -0.03(-0.67%)
Jul 08, 2013 4.924 5.096 4.890 5.079 0 +0.20(+4.04%)
Jul 05, 2013 4.899 4.916 4.488 4.882 0 -0.02(-0.35%)
Jul 03, 2013 4.890 4.916 4.882 4.899 0 +0.04(+0.88%)
Jul 02, 2013 4.907 4.916 4.822 4.856 0 -0.03(-0.53%)
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.