Skip to main content

Sapiens Intl Cp NV (NQ: SPNS )

32.16 +0.70 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 0.9374 0.9457 0.8704 0.8788 1,971 -0.08(-8.70%)
Apr 29, 2008 0.9541 0.9876 0.9541 0.9625 13,151 +0.01(+0.88%)
Apr 28, 2008 0.9625 0.9625 0.9457 0.9541 5,854 -0.05(-5.00%)
Apr 25, 2008 1.004 1.004 1.004 1.004 1,553 +0.00(+0.00%)
Apr 24, 2008 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Apr 23, 2008 1.029 1.063 1.004 1.004 18,933 -0.03(-3.23%)
Apr 22, 2008 1.004 1.046 0.9792 1.038 30,587 -0.01(-0.80%)
Apr 21, 2008 1.038 1.046 1.038 1.046 836 +0.08(+8.70%)
Apr 18, 2008 0.9786 1.004 0.9625 0.9625 31,590 +0.02(+1.77%)
Apr 17, 2008 0.9709 0.9709 0.9002 0.9457 186,512 -0.03(-2.59%)
Apr 16, 2008 0.9039 0.9709 0.9039 0.9709 94,391 -0.01(-0.85%)
Apr 15, 2008 0.8788 0.9792 0.8788 0.9792 48,600 +0.11(+12.50%)
Apr 14, 2008 0.9039 0.9206 0.8704 0.8704 89,253 -0.02(-1.89%)
Apr 11, 2008 0.8788 0.8955 0.8704 0.8872 3,464 +0.01(+0.95%)
Apr 10, 2008 0.8955 0.8955 0.8788 0.8788 24,797 -0.02(-1.87%)
Apr 09, 2008 0.8788 0.9039 0.8788 0.8955 72,286 -0.03(-2.73%)
Apr 08, 2008 0.9206 0.9206 0.8704 0.9206 6,854 -0.04(-4.35%)
Apr 07, 2008 0.9625 0.9625 0.9625 0.9625 0 +0.00(+0.00%)
Apr 04, 2008 0.9457 0.9625 0.9039 0.9625 50,851 +0.00(+0.00%)
Apr 03, 2008 1.004 1.080 0.9625 0.9625 4,169 +0.00(+0.00%)
Apr 02, 2008 1.004 1.004 0.8995 0.9625 47,200 +0.04(+4.55%)
Apr 01, 2008 0.9206 0.9625 0.9206 0.9206 54,245 -0.03(-2.65%)
Mar 31, 2008 0.8955 0.9625 0.8955 0.9457 69,060 +0.03(+2.73%)
Mar 28, 2008 0.9541 0.9541 0.8872 0.9206 50,839 +0.00(+0.00%)
Mar 27, 2008 0.9374 0.9960 0.9206 0.9206 46,622 -0.16(-14.73%)
Mar 26, 2008 0.9206 1.080 0.9206 1.080 9,258 +0.01(+0.78%)
Mar 25, 2008 0.2343 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 24, 2008 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 21, 2008 0.9374 1.071 0.9374 1.071 464 +0.00(+0.00%)
Mar 20, 2008 0.9374 1.071 0.9374 1.071 464 +0.03(+2.40%)
Mar 19, 2008 0.8620 1.080 0.8620 1.046 11,482 +0.03(+3.31%)
Mar 18, 2008 0.8620 1.029 0.8620 1.013 2,096 +0.00(+0.00%)
Mar 17, 2008 0.8872 1.029 0.8872 1.013 4,576 +0.01(+0.83%)
Mar 14, 2008 1.004 1.004 1.004 1.004 0 +0.00(+0.00%)
Mar 13, 2008 0.8537 1.004 0.8537 1.004 12,916 +0.03(+3.45%)
Mar 12, 2008 0.9792 0.9960 0.8453 0.9709 67,605 -0.10(-9.38%)
Mar 11, 2008 1.071 1.071 1.071 1.071 0 +0.00(+0.00%)
Mar 10, 2008 0.9792 1.071 0.9792 1.071 1,075 -0.02(-1.54%)
Mar 07, 2008 1.088 1.088 1.088 1.088 0 +0.00(+0.00%)
Mar 06, 2008 1.088 1.096 1.088 1.088 3,769 +0.04(+4.00%)
Mar 05, 2008 1.046 1.046 1.046 1.046 1,194 +0.07(+6.84%)
Mar 04, 2008 0.9792 0.9793 0.9792 0.9792 358 +0.00(+0.00%)
Mar 03, 2008 1.013 1.121 0.9792 0.9792 5,615 -0.15(-13.33%)
Feb 29, 2008 1.013 1.130 1.013 1.130 2,150 +0.08(+7.14%)
Feb 28, 2008 1.096 1.121 0.9876 1.055 5,735 -0.04(-3.82%)
Feb 27, 2008 0.9876 1.096 0.9876 1.096 3,703 +0.00(+0.00%)
Feb 26, 2008 1.004 1.138 1.004 1.096 4,958 +0.07(+6.50%)
Feb 25, 2008 1.038 1.046 1.029 1.029 3,037 -0.01(-0.81%)
Feb 22, 2008 1.029 1.038 1.029 1.038 1,433 +0.03(+2.48%)
Feb 21, 2008 1.013 1.013 1.013 1.013 418 -0.04(-3.97%)
Feb 20, 2008 1.055 1.055 1.055 1.055 2,509 +0.00(+0.00%)
Feb 19, 2008 0.9039 1.055 0.9039 1.055 2,568 +0.00(+0.00%)
Feb 18, 2008 1.055 1.055 1.055 1.055 740 +0.00(+0.00%)
Feb 15, 2008 1.055 1.055 1.055 1.055 740 +0.00(+0.00%)
Feb 14, 2008 1.055 1.055 1.055 1.055 0 +0.00(+0.00%)
Feb 13, 2008 1.055 1.130 1.038 1.055 5,003 +0.03(+3.28%)
Feb 12, 2008 1.021 1.021 1.021 1.021 298 -0.05(-4.69%)
Feb 11, 2008 1.063 1.121 1.046 1.071 2,389 -0.08(-6.57%)
Feb 08, 2008 1.121 1.147 1.021 1.147 1,075 +0.06(+5.39%)
Feb 07, 2008 1.046 1.113 1.046 1.088 1,911 -0.02(-1.52%)
Feb 06, 2008 1.046 1.105 1.046 1.105 5,091 +0.06(+5.60%)
Feb 05, 2008 1.046 1.046 1.046 1.046 358 -0.02(-1.57%)
Feb 04, 2008 1.088 1.088 1.063 1.063 3,512 +0.04(+4.10%)
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.