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 (%)
Jun 30, 2015 8.633 9.138 8.572 9.034 72,851 +0.46(+5.38%)
Jun 29, 2015 8.538 8.816 8.451 8.572 109,478 -0.13(-1.50%)
Jun 26, 2015 8.773 9.086 8.599 8.703 612,298 -0.01(-0.10%)
Jun 25, 2015 8.633 8.790 8.616 8.712 95,588 +0.03(+0.40%)
Jun 24, 2015 8.572 8.746 8.572 8.677 96,954 -0.10(-1.09%)
Jun 23, 2015 8.738 8.834 8.703 8.773 44,158 -0.14(-1.56%)
Jun 22, 2015 8.712 9.025 8.712 8.912 66,565 +0.13(+1.49%)
Jun 19, 2015 8.633 8.877 8.546 8.781 119,606 +0.11(+1.31%)
Jun 18, 2015 8.390 8.686 8.390 8.668 54,858 +0.12(+1.43%)
Jun 17, 2015 8.599 8.616 8.485 8.546 58,099 +0.08(+0.93%)
Jun 16, 2015 8.137 8.512 8.129 8.468 53,349 +0.36(+4.40%)
Jun 15, 2015 7.833 8.163 7.833 8.111 78,288 +0.23(+2.98%)
Jun 12, 2015 8.007 8.007 7.833 7.876 47,850 -0.12(-1.52%)
Jun 11, 2015 7.963 8.007 7.928 7.998 26,578 -0.01(-0.11%)
Jun 10, 2015 7.876 8.129 7.841 8.007 41,968 +0.04(+0.55%)
Jun 09, 2015 8.033 8.033 7.859 7.963 54,381 -0.03(-0.44%)
Jun 08, 2015 8.015 8.076 7.946 7.998 20,154 -0.06(-0.76%)
Jun 05, 2015 7.920 8.085 7.841 8.059 35,297 +0.17(+2.09%)
Jun 04, 2015 8.146 8.163 7.824 7.894 25,999 -0.30(-3.61%)
Jun 03, 2015 8.120 8.216 7.998 8.189 31,909 +0.04(+0.53%)
Jun 02, 2015 8.137 8.268 8.094 8.146 39,514 +0.05(+0.65%)
Jun 01, 2015 8.120 8.224 8.033 8.094 45,198 +0.22(+2.76%)
May 29, 2015 7.937 7.963 7.780 7.876 51,219 -0.08(-0.98%)
May 28, 2015 8.050 8.050 7.902 7.955 32,553 -0.17(-2.14%)
May 27, 2015 8.007 8.129 7.963 8.129 42,081 +0.27(+3.43%)
May 26, 2015 8.033 8.033 7.789 7.859 45,345 -0.22(-2.69%)
May 22, 2015 8.172 8.076 8.076 8.076 30,104 -0.07(-0.85%)
May 21, 2015 8.189 8.233 8.094 8.146 28,841 +0.10(+1.19%)
May 20, 2015 8.196 8.222 8.016 8.050 33,805 -0.15(-1.88%)
May 19, 2015 8.162 8.299 8.153 8.204 312,306 +0.01(+0.10%)
May 18, 2015 7.965 8.273 7.939 8.196 94,363 +0.19(+2.35%)
May 15, 2015 8.007 8.059 7.836 8.007 53,593 -0.03(-0.43%)
May 14, 2015 7.554 8.042 7.502 8.042 62,757 +0.51(+6.70%)
May 13, 2015 7.451 7.554 7.434 7.536 23,103 +0.13(+1.73%)
May 12, 2015 7.434 7.519 7.322 7.408 34,440 -0.09(-1.14%)
May 11, 2015 7.382 7.536 7.339 7.494 44,678 +0.16(+2.22%)
May 08, 2015 7.425 7.425 7.220 7.331 33,403 -0.02(-0.23%)
May 07, 2015 7.365 7.374 7.237 7.348 29,013 -0.09(-1.15%)
May 06, 2015 7.519 7.519 7.202 7.434 57,760 +0.27(+3.83%)
May 05, 2015 7.382 7.382 7.087 7.160 112,769 -0.18(-2.45%)
May 04, 2015 7.417 7.451 7.305 7.339 89,116 -0.07(-0.92%)
May 01, 2015 7.459 7.536 7.314 7.408 51,708 -0.07(-0.92%)
Apr 30, 2015 7.399 7.476 7.297 7.476 128,562 +0.14(+1.87%)
Apr 29, 2015 7.374 7.442 7.288 7.339 24,276 -0.09(-1.27%)
Apr 28, 2015 7.399 7.468 7.374 7.434 33,710 +0.11(+1.52%)
Apr 27, 2015 7.442 7.442 7.237 7.322 61,019 +0.08(+1.06%)
Apr 24, 2015 7.194 7.254 7.151 7.245 14,145 +0.08(+1.08%)
Apr 23, 2015 7.177 7.177 6.988 7.168 22,171 +0.00(+0.00%)
Apr 22, 2015 7.185 7.211 7.134 7.168 22,690 +0.00(+0.00%)
Apr 21, 2015 7.245 7.327 7.160 7.168 22,574 +0.03(+0.48%)
Apr 20, 2015 7.185 7.228 7.100 7.134 32,973 -0.03(-0.36%)
Apr 17, 2015 7.254 7.271 7.125 7.160 43,160 -0.15(-1.99%)
Apr 16, 2015 7.297 7.331 7.262 7.305 6,854 +0.04(+0.59%)
Apr 15, 2015 7.279 7.331 7.228 7.262 123,977 +0.01(+0.12%)
Apr 14, 2015 7.408 7.476 7.237 7.254 140,357 -0.03(-0.35%)
Apr 13, 2015 7.348 7.399 7.168 7.279 24,772 -0.08(-1.05%)
Apr 10, 2015 7.451 7.451 7.245 7.357 19,636 -0.03(-0.46%)
Apr 09, 2015 7.596 7.708 7.357 7.391 19,744 -0.21(-2.71%)
Apr 08, 2015 7.579 7.596 7.494 7.596 28,381 +0.05(+0.68%)
Apr 07, 2015 7.579 7.605 7.511 7.545 51,740 -0.01(-0.11%)
Apr 06, 2015 7.279 7.579 7.254 7.554 132,044 +0.35(+4.88%)
Apr 02, 2015 7.279 7.202 7.202 7.202 72,745 -0.08(-1.06%)
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.