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 31, 2013 4.513 4.513 4.393 4.436 139,596 -0.12(-2.63%)
May 30, 2013 4.556 4.633 4.497 4.556 12,380 +0.00(+0.00%)
May 29, 2013 4.625 4.625 4.505 4.556 39,794 -0.05(-1.12%)
May 28, 2013 4.428 4.650 4.428 4.607 163,078 +0.21(+4.67%)
May 24, 2013 4.496 4.496 4.342 4.402 0 -0.11(-2.47%)
May 23, 2013 4.445 4.573 4.445 4.513 0 +0.00(+0.00%)
May 22, 2013 4.590 4.599 4.453 4.513 0 -0.06(-1.31%)
May 21, 2013 4.548 4.590 4.488 4.573 0 +0.06(+1.33%)
May 20, 2013 4.488 4.582 4.359 4.513 0 +0.03(+0.76%)
May 17, 2013 4.479 4.642 4.393 4.479 0 +0.01(+0.19%)
May 16, 2013 4.308 4.496 4.205 4.470 319,367 +0.12(+2.76%)
May 15, 2013 4.436 4.436 4.179 4.351 0 -0.15(-3.42%)
May 13, 2013 4.710 4.710 4.505 4.505 0 -0.12(-2.59%)
May 10, 2013 4.719 4.834 4.496 4.625 0 -0.08(-1.64%)
May 09, 2013 4.762 4.933 4.676 4.702 0 -0.08(-1.61%)
May 08, 2013 4.804 4.847 4.710 4.779 0 +0.01(+0.18%)
May 07, 2013 4.882 4.890 4.745 4.770 0 -0.06(-1.24%)
May 06, 2013 4.882 4.882 4.779 4.830 0 -0.03(-0.70%)
May 03, 2013 4.907 4.882 4.822 4.864 0 +0.03(+0.53%)
May 02, 2013 4.873 4.882 4.804 4.839 0 +0.01(+0.18%)
May 01, 2013 4.950 4.959 4.796 4.830 0 -0.13(-2.59%)
Apr 30, 2013 4.976 5.014 4.890 4.959 0 +0.01(+0.17%)
Apr 29, 2013 4.967 5.000 4.899 4.950 59,057 +0.06(+1.23%)
Apr 26, 2013 4.770 4.899 4.770 4.890 25,528 +0.10(+2.15%)
Apr 25, 2013 4.890 4.899 4.762 4.787 31,703 -0.09(-1.93%)
Apr 24, 2013 4.856 4.899 4.796 4.882 49,889 +0.07(+1.42%)
Apr 23, 2013 4.822 4.864 4.791 4.813 40,957 +0.02(+0.36%)
Apr 22, 2013 4.839 4.941 4.642 4.796 47,139 +0.01(+0.18%)
Apr 19, 2013 4.659 4.882 4.659 4.787 73,155 +0.12(+2.57%)
Apr 18, 2013 4.667 4.710 4.539 4.667 46,175 +0.09(+2.06%)
Apr 17, 2013 4.633 4.633 4.488 4.573 32,145 -0.12(-2.55%)
Apr 16, 2013 4.496 4.702 4.479 4.693 90,480 +0.23(+5.18%)
Apr 15, 2013 4.736 4.736 4.436 4.462 137,115 -0.29(-6.13%)
Apr 12, 2013 4.873 4.873 4.753 4.753 26,552 -0.09(-1.77%)
Apr 11, 2013 4.924 5.069 4.813 4.839 84,950 -0.10(-2.08%)
Apr 10, 2013 4.882 5.096 4.839 4.941 150,720 +0.09(+1.94%)
Apr 09, 2013 4.967 5.052 4.732 4.847 150,729 -0.09(-1.91%)
Apr 08, 2013 4.573 5.087 4.539 4.941 358,326 +0.37(+8.05%)
Apr 05, 2013 4.513 4.642 4.496 4.573 17,754 +0.00(+0.00%)
Apr 04, 2013 4.522 4.590 4.522 4.573 14,473 +0.07(+1.52%)
Apr 03, 2013 4.642 4.659 4.496 4.505 42,476 -0.09(-1.87%)
Apr 02, 2013 4.607 4.650 4.548 4.590 26,555 +0.10(+2.29%)
Apr 01, 2013 4.659 4.710 4.470 4.488 41,010 -0.17(-3.68%)
Mar 28, 2013 4.693 4.693 4.607 4.659 36,423 -0.02(-0.37%)
Mar 27, 2013 4.607 4.702 4.556 4.676 35,207 +0.14(+3.02%)
Mar 26, 2013 4.530 4.565 4.445 4.539 16,159 +0.05(+1.15%)
Mar 25, 2013 4.513 4.625 4.445 4.488 45,140 -0.04(-0.95%)
Mar 22, 2013 4.470 4.539 4.436 4.530 27,900 +0.09(+2.12%)
Mar 21, 2013 4.513 4.513 4.428 4.436 36,713 -0.09(-2.08%)
Mar 20, 2013 4.496 4.530 4.457 4.530 21,917 +0.08(+1.73%)
Mar 19, 2013 4.530 4.573 4.299 4.453 101,693 -0.07(-1.52%)
Mar 18, 2013 4.633 4.633 4.470 4.522 71,886 -0.11(-2.40%)
Mar 15, 2013 4.667 4.693 4.582 4.633 71,693 -0.06(-1.28%)
Mar 14, 2013 4.625 4.745 4.505 4.693 297,164 +0.08(+1.67%)
Mar 13, 2013 4.496 4.710 4.496 4.616 79,019 -0.03(-0.55%)
Mar 12, 2013 4.530 4.770 4.505 4.642 419,968 +0.18(+4.03%)
Mar 11, 2013 4.453 4.581 4.333 4.462 165,130 +0.05(+1.17%)
Mar 08, 2013 4.368 4.419 4.325 4.410 69,540 +0.09(+1.98%)
Mar 07, 2013 4.282 4.333 4.256 4.325 50,431 +0.04(+1.00%)
Mar 06, 2013 4.239 4.291 4.205 4.282 16,893 +0.08(+1.83%)
Mar 05, 2013 4.265 4.470 3.999 4.205 507,363 +0.03(+0.82%)
Mar 04, 2013 4.111 4.196 4.111 4.171 12,042 +0.03(+0.83%)
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.