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

Sapiens Intl Cp NV (NQ: SPNS )

33.26 -0.90 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 1.062 1.062 1.062 1.062 120 -0.02(-1.54%)
Oct 29, 2009 1.079 1.079 1.079 1.079 1,222 -0.10(-8.44%)
Oct 28, 2009 1.178 1.178 1.037 1.178 7,650 +0.01(+1.21%)
Oct 27, 2009 1.062 1.203 1.062 1.164 10,365 +0.04(+3.93%)
Oct 26, 2009 1.120 1.120 1.120 1.120 4,501 +0.04(+3.85%)
Oct 23, 2009 1.054 1.079 1.054 1.079 22,589 -0.03(-2.99%)
Oct 22, 2009 1.037 1.112 1.037 1.112 10,848 +0.06(+5.51%)
Oct 21, 2009 1.029 1.062 1.029 1.054 14,705 +0.02(+2.42%)
Oct 20, 2009 0.9625 1.029 0.9625 1.029 7,352 -0.01(-0.80%)
Oct 19, 2009 0.8960 1.037 0.8960 1.037 42,843 +0.03(+3.31%)
Oct 16, 2009 0.9707 1.004 0.9707 1.004 5,097 +0.05(+5.22%)
Oct 15, 2009 0.9707 0.9707 0.9458 0.9541 1,548 -0.02(-1.71%)
Oct 14, 2009 0.9790 0.9790 0.9707 0.9707 3,112 +0.06(+6.36%)
Oct 13, 2009 0.8877 0.9126 0.8794 0.9126 18,996 +0.00(+0.00%)
Oct 12, 2009 0.9375 0.9873 0.9118 0.9126 6,569 +0.04(+4.09%)
Oct 09, 2009 0.8768 0.8768 0.8768 0.8768 602 -0.04(-4.79%)
Oct 08, 2009 0.9707 0.9707 0.9209 0.9209 2,772 -0.07(-6.72%)
Oct 07, 2009 0.8628 0.9873 0.8545 0.9873 8,855 +0.07(+8.18%)
Oct 06, 2009 0.8379 0.9126 0.8379 0.9126 602 +0.00(+0.00%)
Oct 05, 2009 0.9126 0.9126 0.9126 0.9126 482 +0.00(+0.00%)
Oct 02, 2009 0.9790 0.9790 0.9125 0.9126 10,968 +0.07(+8.91%)
Oct 01, 2009 0.9292 0.9292 0.8379 0.8379 6,376 -0.08(-9.01%)
Sep 30, 2009 0.9375 0.9375 0.9208 0.9209 2,049 +0.09(+11.00%)
Sep 29, 2009 0.8794 0.8794 0.8296 0.8296 15,283 -0.06(-6.32%)
Sep 25, 2009 0.9873 0.8856 0.8856 0.8856 2,169 -0.04(-4.69%)
Sep 23, 2009 0.9873 0.9292 0.9292 0.9292 6,508 -0.00(-0.01%)
Sep 22, 2009 0.9292 0.9293 0.9292 0.9293 5,475 -0.02(-1.75%)
Sep 21, 2009 0.9458 0.9458 0.9458 0.9458 1,205 -0.01(-0.87%)
Sep 17, 2009 0.9541 0.9541 0.9541 0.9541 3,013 +0.00(+0.00%)
Sep 16, 2009 0.9541 0.9541 0.9541 0.9541 2,531 +0.04(+4.55%)
Sep 15, 2009 0.9126 0.9126 0.9126 0.9126 1,205 +0.02(+2.80%)
Sep 14, 2009 0.9126 0.9126 0.8877 0.8877 2,410 +0.01(+0.94%)
Sep 11, 2009 0.8296 0.9126 0.8296 0.8794 6,147 +0.04(+4.95%)
Sep 10, 2009 0.8297 0.8794 0.8296 0.8379 25,806 +0.02(+3.06%)
Sep 09, 2009 0.8793 0.8793 0.8131 0.8131 1,084 -0.04(-4.85%)
Sep 08, 2009 0.8296 0.8545 0.8296 0.8545 253 +0.00(+0.00%)
Sep 04, 2009 0.8545 0.8545 0.8050 0.8545 11,609 +0.00(+0.00%)
Sep 03, 2009 0.8545 0.8545 0.8545 0.8545 1,535 +0.00(+0.00%)
Sep 02, 2009 0.8296 0.8545 0.8296 0.8545 14,760 +0.02(+3.00%)
Sep 01, 2009 0.8960 0.8960 0.8296 0.8296 241 -0.04(-4.76%)
Aug 28, 2009 0.9126 0.8711 0.8711 0.8711 843 -0.02(-1.87%)
Aug 27, 2009 0.8960 0.8961 0.8628 0.8877 27,602 -0.01(-0.92%)
Aug 26, 2009 0.8296 0.8960 0.8296 0.8959 11,310 -0.02(-1.83%)
Aug 25, 2009 0.9007 0.9127 0.8545 0.9126 58,410 -0.05(-5.16%)
Aug 24, 2009 0.9707 0.9707 0.9126 0.9623 7,473 -0.01(-0.86%)
Aug 21, 2009 1.004 1.004 0.8794 0.9707 48,003 +0.05(+5.41%)
Aug 20, 2009 1.054 1.054 0.8379 0.9209 156,670 +0.12(+14.43%)
Aug 19, 2009 0.8711 0.8711 0.8048 0.8048 10,028 +0.00(+0.00%)
Aug 18, 2009 0.8048 0.8545 0.8048 0.8048 34,219 +0.00(+0.00%)
Aug 17, 2009 0.8048 0.8048 0.8048 0.8048 13,499 -0.05(-5.83%)
Aug 14, 2009 0.8131 0.8546 0.8131 0.8545 9,160 +0.05(+6.19%)
Aug 12, 2009 0.8048 0.8048 0.8048 0.8048 3,013 +0.00(+0.00%)
Aug 10, 2009 0.8048 0.8048 0.8048 0.8048 241 -0.02(-3.00%)
Aug 06, 2009 0.8296 0.8296 0.8296 0.8296 4,821 +0.03(+4.17%)
Aug 05, 2009 0.7965 0.7965 0.7965 0.7965 175 -0.07(-7.69%)
Aug 04, 2009 0.7973 0.8628 0.7973 0.8628 2,215 +0.07(+9.47%)
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.