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

Sapiens Intl Cp NV (NQ: SPNS )

30.69 +0.23 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2007 1.369 1.369 1.253 1.286 5,170 -0.08(-6.06%)
Apr 27, 2007 1.402 1.427 1.369 1.369 1,190 -0.03(-2.37%)
Apr 26, 2007 1.377 1.402 1.377 1.402 2,941 +0.02(+1.20%)
Apr 25, 2007 1.386 1.386 1.386 1.386 0 +0.00(+0.00%)
Apr 24, 2007 1.402 1.402 1.361 1.386 1,325 -0.04(-2.91%)
Apr 23, 2007 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Apr 20, 2007 1.427 1.427 1.427 1.427 0 +0.00(+0.00%)
Apr 19, 2007 1.427 1.435 1.427 1.427 2,073 +0.02(+1.18%)
Apr 18, 2007 1.361 1.477 1.336 1.410 4,206 -0.04(-2.86%)
Apr 17, 2007 1.452 1.452 1.452 1.452 0 +0.00(+0.00%)
Apr 16, 2007 1.444 1.452 1.444 1.452 241 +0.03(+2.34%)
Apr 13, 2007 1.377 1.444 1.377 1.419 2,410 +0.01(+0.59%)
Apr 12, 2007 1.410 1.444 1.352 1.410 7,681 -0.03(-2.30%)
Apr 11, 2007 1.428 1.444 1.428 1.444 1,325 -0.02(-1.14%)
Apr 10, 2007 1.427 1.535 1.410 1.460 5,653 -0.02(-1.68%)
Apr 09, 2007 1.427 1.568 1.410 1.485 12,770 +0.07(+4.68%)
Apr 05, 2007 1.858 1.858 1.419 1.419 48,990 -0.01(-0.58%)
Apr 04, 2007 1.410 1.427 1.410 1.427 4,034 +0.01(+0.59%)
Apr 03, 2007 1.410 1.419 1.410 1.419 3,808 +0.00(+0.00%)
Apr 02, 2007 1.369 1.427 1.369 1.419 2,049 +0.02(+1.79%)
Mar 30, 2007 1.336 1.394 1.336 1.394 265 -0.02(-1.18%)
Mar 29, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 28, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 27, 2007 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 26, 2007 1.352 1.410 1.352 1.410 843 +0.07(+4.94%)
Mar 23, 2007 1.344 1.344 1.344 1.344 0 +0.00(+0.00%)
Mar 22, 2007 1.344 1.344 1.344 1.344 120 +0.01(+0.62%)
Mar 21, 2007 1.327 1.336 1.327 1.336 361 -0.06(-4.17%)
Mar 20, 2007 1.361 1.394 1.327 1.394 2,555 +0.01(+0.60%)
Mar 19, 2007 1.377 1.427 1.361 1.386 3,374 -0.04(-2.91%)
Mar 16, 2007 1.358 1.427 1.358 1.427 3,832 +0.10(+7.50%)
Mar 15, 2007 1.361 1.410 1.269 1.327 10,920 -0.06(-4.19%)
Mar 14, 2007 1.336 1.419 1.336 1.386 3,736 +0.05(+3.73%)
Mar 13, 2007 1.410 1.435 1.327 1.336 12,529 -0.07(-5.29%)
Mar 12, 2007 1.369 1.410 1.369 1.410 1,566 +0.02(+1.19%)
Mar 09, 2007 1.370 1.394 1.370 1.394 554 +0.00(+0.00%)
Mar 08, 2007 1.394 1.394 1.369 1.394 4,580 +0.02(+1.21%)
Mar 07, 2007 1.493 1.493 1.369 1.377 13,343 -0.08(-5.68%)
Mar 06, 2007 1.327 1.535 1.327 1.460 8,943 +0.15(+11.39%)
Mar 05, 2007 1.261 1.327 1.261 1.311 10,727 -0.12(-8.67%)
Mar 02, 2007 1.261 1.444 1.261 1.435 8,295 +0.06(+4.22%)
Mar 01, 2007 1.377 1.377 1.377 1.377 120 -0.05(-3.49%)
Feb 28, 2007 1.427 1.568 1.410 1.427 5,428 -0.07(-4.97%)
Feb 27, 2007 1.502 1.502 1.502 1.502 241 -0.04(-2.69%)
Feb 26, 2007 1.485 1.593 1.485 1.543 16,247 +0.08(+5.68%)
Feb 23, 2007 1.427 1.460 1.427 1.460 361 +0.01(+0.57%)
Feb 22, 2007 1.377 1.485 1.377 1.452 6,440 +0.00(+0.00%)
Feb 21, 2007 1.477 1.527 1.427 1.452 4,477 -0.04(-2.78%)
Feb 20, 2007 1.377 1.493 1.377 1.493 846 +0.02(+1.69%)
Feb 16, 2007 1.468 1.468 1.468 1.468 0 +0.00(+0.00%)
Feb 15, 2007 1.427 1.468 1.427 1.468 2,169 +0.00(+0.00%)
Feb 14, 2007 1.377 1.468 1.377 1.468 5,255 +0.13(+9.94%)
Feb 13, 2007 1.336 1.336 1.336 1.336 0 +0.00(+0.00%)
Feb 12, 2007 1.344 1.344 1.336 1.336 925 -0.02(-1.23%)
Feb 09, 2007 1.353 1.361 1.344 1.352 1,842 -0.03(-2.33%)
Feb 08, 2007 1.361 1.402 1.361 1.385 843 -0.03(-1.84%)
Feb 07, 2007 1.419 1.419 1.410 1.410 843 -0.02(-1.16%)
Feb 06, 2007 1.410 1.444 1.410 1.427 602 +0.02(+1.18%)
Feb 05, 2007 1.377 1.560 1.377 1.410 4,982 -0.01(-0.58%)
Feb 02, 2007 1.294 1.618 1.294 1.419 3,283 +0.12(+8.92%)
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.