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

Sapiens Intl Cp NV (NQ: SPNS )

31.30 +0.18 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 0.8877 0.9541 0.8877 0.9375 69,668 +0.02(+2.73%)
Mar 28, 2008 0.9458 0.9458 0.8794 0.9126 51,286 +0.00(+0.00%)
Mar 27, 2008 0.9292 0.9873 0.9126 0.9126 47,032 -0.16(-14.73%)
Mar 26, 2008 0.9126 1.070 0.9126 1.070 9,340 +0.01(+0.78%)
Mar 25, 2008 0.2323 1.062 1.062 1.062 0 +0.00(+0.00%)
Mar 24, 2008 1.062 1.062 1.062 1.062 0 +0.00(+0.00%)
Mar 21, 2008 0.9292 1.062 0.9292 1.062 468 +0.00(+0.00%)
Mar 20, 2008 0.9292 1.062 0.9292 1.062 468 +0.02(+2.40%)
Mar 19, 2008 0.8545 1.070 0.8545 1.037 11,583 +0.03(+3.31%)
Mar 18, 2008 0.8545 1.020 0.8545 1.004 2,115 +0.00(+0.00%)
Mar 17, 2008 0.8794 1.020 0.8794 1.004 4,616 +0.01(+0.83%)
Mar 14, 2008 0.9956 0.9956 0.9956 0.9956 0 +0.00(+0.00%)
Mar 13, 2008 0.8462 0.9956 0.8462 0.9956 13,029 +0.03(+3.45%)
Mar 12, 2008 0.9707 0.9873 0.8379 0.9624 68,200 -0.10(-9.38%)
Mar 11, 2008 1.062 1.062 1.062 1.062 0 +0.00(+0.00%)
Mar 10, 2008 0.9707 1.062 0.9707 1.062 1,084 -0.02(-1.54%)
Mar 07, 2008 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Mar 06, 2008 1.079 1.087 1.079 1.079 3,802 +0.04(+4.00%)
Mar 05, 2008 1.037 1.037 1.037 1.037 1,205 +0.07(+6.84%)
Mar 04, 2008 0.9707 0.9708 0.9707 0.9707 361 +0.00(+0.00%)
Mar 03, 2008 1.004 1.112 0.9707 0.9707 5,665 -0.15(-13.33%)
Feb 29, 2008 1.004 1.120 1.004 1.120 2,169 +0.07(+7.14%)
Feb 28, 2008 1.087 1.112 0.9790 1.045 5,785 -0.04(-3.82%)
Feb 27, 2008 0.9790 1.087 0.9790 1.087 3,736 +0.00(+0.00%)
Feb 26, 2008 0.9956 1.128 0.9956 1.087 5,002 +0.07(+6.50%)
Feb 25, 2008 1.029 1.037 1.020 1.020 3,063 -0.01(-0.81%)
Feb 22, 2008 1.020 1.029 1.020 1.029 1,446 +0.02(+2.48%)
Feb 21, 2008 1.004 1.004 1.004 1.004 421 -0.04(-3.97%)
Feb 20, 2008 1.045 1.045 1.045 1.045 2,531 +0.00(+0.00%)
Feb 19, 2008 0.8960 1.045 0.8960 1.045 2,591 +0.00(+0.00%)
Feb 18, 2008 1.045 1.045 1.045 1.045 747 +0.00(+0.00%)
Feb 15, 2008 1.045 1.045 1.045 1.045 747 +0.00(+0.00%)
Feb 14, 2008 1.045 1.045 1.045 1.045 0 +0.00(+0.00%)
Feb 13, 2008 1.045 1.120 1.029 1.045 5,047 +0.03(+3.28%)
Feb 12, 2008 1.012 1.012 1.012 1.012 301 -0.05(-4.69%)
Feb 11, 2008 1.054 1.112 1.037 1.062 2,410 -0.07(-6.57%)
Feb 08, 2008 1.112 1.137 1.012 1.137 1,084 +0.06(+5.38%)
Feb 07, 2008 1.037 1.103 1.037 1.079 1,928 -0.02(-1.51%)
Feb 06, 2008 1.037 1.095 1.037 1.095 5,135 +0.06(+5.60%)
Feb 05, 2008 1.037 1.037 1.037 1.037 361 -0.02(-1.57%)
Feb 04, 2008 1.079 1.079 1.054 1.054 3,543 +0.04(+4.10%)
Feb 01, 2008 1.045 1.112 1.012 1.012 2,049 -0.07(-6.15%)
Jan 31, 2008 1.079 1.079 1.079 1.079 1,205 +0.00(+0.00%)
Jan 30, 2008 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Jan 29, 2008 1.079 1.079 1.079 1.079 0 +0.00(+0.00%)
Jan 28, 2008 1.004 1.145 1.004 1.079 10,320 +0.07(+7.44%)
Jan 25, 2008 1.004 1.004 1.004 1.004 120 -0.17(-14.18%)
Jan 24, 2008 1.079 1.170 1.035 1.170 13,138 +0.17(+16.53%)
Jan 23, 2008 1.004 1.079 1.004 1.004 4,011 -0.17(-14.18%)
Jan 22, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Jan 21, 2008 1.170 1.170 1.078 1.170 337 +0.00(+0.00%)
Jan 18, 2008 1.170 1.170 1.078 1.170 337 +0.09(+8.46%)
Jan 17, 2008 1.103 1.103 1.079 1.079 6,342 -0.02(-2.26%)
Jan 16, 2008 1.103 1.103 1.103 1.103 916 +0.01(+0.76%)
Jan 15, 2008 1.095 1.095 1.095 1.095 149 -0.12(-9.59%)
Jan 14, 2008 1.120 1.211 1.120 1.211 3,785 +0.05(+4.29%)
Jan 11, 2008 1.161 1.161 1.161 1.161 241 -0.01(-0.85%)
Jan 10, 2008 1.161 1.171 1.161 1.171 964 -0.07(-5.87%)
Jan 09, 2008 1.161 1.244 1.161 1.244 361 +0.08(+7.14%)
Jan 08, 2008 1.161 1.161 1.161 1.161 1,633 -0.02(-1.41%)
Jan 07, 2008 1.178 1.178 1.178 1.178 1,205 -0.07(-5.33%)
Jan 04, 2008 1.128 1.244 1.120 1.244 2,375 +0.00(+0.00%)
Jan 03, 2008 1.103 1.244 1.103 1.244 269 +0.00(+0.00%)
Jan 02, 2008 1.120 1.244 1.112 1.244 1,325 +0.14(+12.78%)
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.