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 (%)
May 30, 2008 0.9624 1.045 0.9541 1.012 587,479 -0.02(-1.61%)
May 29, 2008 1.029 1.054 1.021 1.029 22,419 -0.01(-0.80%)
May 28, 2008 0.9292 1.037 0.9292 1.037 19,340 +0.05(+5.04%)
May 27, 2008 0.8462 0.9873 0.8296 0.9873 70,562 +0.11(+12.26%)
May 26, 2008 0.7633 0.8794 0.7633 0.8794 29,458 +0.00(+0.00%)
May 23, 2008 0.7633 0.8794 0.7633 0.8794 29,458 +0.05(+6.00%)
May 22, 2008 0.7551 0.8296 0.7551 0.8296 2,410 +0.01(+1.01%)
May 21, 2008 0.8213 0.8213 0.8213 0.8213 0 +0.00(+0.00%)
May 20, 2008 0.6803 0.8296 0.6803 0.8213 38,011 +0.07(+8.79%)
May 19, 2008 0.7550 0.7882 0.6803 0.7550 88,309 -0.03(-4.21%)
May 16, 2008 0.7550 0.7882 0.7550 0.7882 7,111 +0.03(+4.40%)
May 15, 2008 0.7550 0.7550 0.7550 0.7550 964 -0.03(-4.21%)
May 14, 2008 0.7882 0.7882 0.7799 0.7882 11,932 +0.03(+4.40%)
May 13, 2008 0.8048 0.8048 0.7550 0.7550 6,388 -0.07(-9.00%)
May 12, 2008 0.8213 0.8296 0.8213 0.8296 1,591 +0.02(+3.09%)
May 09, 2008 0.8131 0.8296 0.7882 0.8048 5,689 -0.04(-4.90%)
May 08, 2008 0.8379 0.8462 0.8296 0.8462 1,747 -0.02(-2.86%)
May 07, 2008 0.8711 0.8711 0.8711 0.8711 0 +0.00(+0.00%)
May 06, 2008 0.8711 0.8711 0.8628 0.8711 7,352 +0.02(+1.94%)
May 05, 2008 0.9541 0.9541 0.8296 0.8545 3,676 -0.05(-5.50%)
May 02, 2008 0.9042 0.9126 0.8960 0.9043 4,339 -0.01(-0.91%)
May 01, 2008 0.8794 0.9126 0.8794 0.9126 602 +0.04(+4.76%)
Apr 30, 2008 0.9292 0.9375 0.8628 0.8711 1,988 -0.08(-8.70%)
Apr 29, 2008 0.9458 0.9790 0.9458 0.9541 13,267 +0.01(+0.88%)
Apr 28, 2008 0.9541 0.9541 0.9375 0.9458 5,906 -0.05(-5.00%)
Apr 25, 2008 0.9956 0.9956 0.9956 0.9956 1,566 +0.00(+0.00%)
Apr 24, 2008 0.9956 0.9956 0.9956 0.9956 0 +0.00(+0.00%)
Apr 23, 2008 1.020 1.054 0.9956 0.9956 19,099 -0.03(-3.23%)
Apr 22, 2008 0.9956 1.037 0.9707 1.029 30,856 -0.01(-0.80%)
Apr 21, 2008 1.029 1.037 1.029 1.037 843 +0.08(+8.70%)
Apr 18, 2008 0.9700 0.9956 0.9541 0.9541 31,867 +0.02(+1.77%)
Apr 17, 2008 0.9624 0.9624 0.8924 0.9375 188,152 -0.02(-2.59%)
Apr 16, 2008 0.8960 0.9624 0.8960 0.9624 95,221 -0.01(-0.85%)
Apr 15, 2008 0.8711 0.9707 0.8711 0.9707 49,028 +0.11(+12.50%)
Apr 14, 2008 0.8960 0.9126 0.8628 0.8628 90,038 -0.02(-1.89%)
Apr 11, 2008 0.8711 0.8877 0.8628 0.8794 3,495 +0.01(+0.95%)
Apr 10, 2008 0.8877 0.8877 0.8711 0.8711 25,015 -0.02(-1.87%)
Apr 09, 2008 0.8711 0.8960 0.8711 0.8877 72,922 -0.02(-2.73%)
Apr 08, 2008 0.9126 0.9126 0.8628 0.9126 6,914 -0.04(-4.35%)
Apr 07, 2008 0.9541 0.9541 0.9541 0.9541 0 +0.00(+0.00%)
Apr 04, 2008 0.9375 0.9541 0.8960 0.9541 51,298 +0.00(+0.00%)
Apr 03, 2008 0.9956 1.070 0.9541 0.9541 4,206 +0.00(+0.00%)
Apr 02, 2008 0.9957 0.9957 0.8917 0.9541 47,615 +0.04(+4.55%)
Apr 01, 2008 0.9126 0.9541 0.9126 0.9126 54,722 -0.02(-2.65%)
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%)
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.