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 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%)
Apr 01, 2015 7.160 7.279 7.108 7.279 135,433 +0.26(+3.66%)
Mar 31, 2015 7.005 7.053 6.945 7.023 31,599 +0.05(+0.74%)
Mar 30, 2015 6.826 7.082 6.826 6.971 43,636 -0.02(-0.24%)
Mar 27, 2015 6.980 7.048 6.928 6.988 36,639 -0.01(-0.12%)
Mar 26, 2015 6.997 7.048 6.920 6.997 58,493 +0.05(+0.74%)
Mar 25, 2015 7.108 7.134 6.945 6.945 37,542 -0.16(-2.29%)
Mar 24, 2015 7.108 7.153 7.031 7.108 30,109 +0.06(+0.85%)
Mar 23, 2015 6.945 7.100 6.945 7.048 89,759 -0.09(-1.20%)
Mar 20, 2015 6.937 7.237 6.817 7.134 147,882 +0.22(+3.22%)
Mar 19, 2015 6.894 6.928 6.860 6.911 31,111 +0.00(+0.00%)
Mar 18, 2015 6.791 6.937 6.791 6.911 17,350 +0.12(+1.77%)
Mar 17, 2015 6.731 6.815 6.714 6.791 18,874 +0.03(+0.38%)
Mar 16, 2015 6.868 6.868 6.766 6.766 36,106 -0.04(-0.63%)
Mar 13, 2015 6.851 6.851 6.748 6.808 41,163 -0.12(-1.73%)
Mar 12, 2015 6.817 6.928 6.817 6.928 45,194 +0.18(+2.67%)
Mar 11, 2015 6.757 6.851 6.723 6.748 199,973 +0.05(+0.77%)
Mar 10, 2015 6.731 6.748 6.637 6.697 29,571 -0.17(-2.49%)
Mar 09, 2015 6.980 7.005 6.774 6.868 82,425 +0.15(+2.17%)
Mar 06, 2015 6.731 6.834 6.629 6.723 46,031 -0.09(-1.26%)
Mar 05, 2015 6.851 6.868 6.740 6.808 23,647 -0.01(-0.13%)
Mar 04, 2015 6.894 6.860 6.748 6.817 31,416 -0.04(-0.62%)
Mar 03, 2015 6.920 6.920 6.817 6.860 34,718 +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.