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

Sapiens Intl Corp NV (NQ: SPNS )

36.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2014 5.956 6.024 5.905 5.998 64,259 -0.04(-0.70%)
Jan 30, 2014 5.947 6.193 5.947 6.041 145,548 +0.17(+2.89%)
Jan 29, 2014 5.837 5.896 5.777 5.871 222,768 +0.08(+1.32%)
Jan 28, 2014 5.726 5.862 5.701 5.794 99,253 +0.04(+0.74%)
Jan 27, 2014 5.973 5.981 5.633 5.752 136,683 -0.25(-4.11%)
Jan 24, 2014 6.143 6.151 5.879 5.998 104,049 -0.17(-2.75%)
Jan 23, 2014 6.363 6.363 6.126 6.168 67,635 -0.10(-1.63%)
Jan 22, 2014 6.261 6.278 6.210 6.270 118,008 -0.03(-0.40%)
Jan 21, 2014 6.338 6.361 6.210 6.295 320,707 -0.03(-0.54%)
Jan 17, 2014 6.312 6.329 6.329 6.329 56,380 +0.00(+0.00%)
Jan 16, 2014 6.295 6.406 6.287 6.329 123,310 -0.01(-0.13%)
Jan 15, 2014 6.380 6.380 6.304 6.338 119,664 -0.04(-0.67%)
Jan 14, 2014 6.372 6.389 6.312 6.380 101,042 +0.03(+0.54%)
Jan 13, 2014 6.380 6.431 6.295 6.346 121,021 +0.04(+0.67%)
Jan 10, 2014 6.270 6.338 6.159 6.304 188,890 +0.02(+0.27%)
Jan 09, 2014 6.389 6.406 6.202 6.287 87,881 -0.08(-1.33%)
Jan 08, 2014 6.440 6.440 6.312 6.372 66,013 -0.08(-1.32%)
Jan 07, 2014 6.491 6.542 6.414 6.457 252,988 +0.02(+0.26%)
Jan 06, 2014 6.508 6.576 6.397 6.440 160,126 -0.09(-1.43%)
Jan 03, 2014 6.414 6.559 6.414 6.533 72,084 +0.14(+2.12%)
Jan 02, 2014 6.576 6.610 6.389 6.397 96,502 -0.15(-2.33%)
Dec 31, 2013 6.550 6.550 6.550 6.550 141,127 +0.04(+0.65%)
Dec 30, 2013 6.576 6.669 6.414 6.508 127,712 -0.03(-0.52%)
Dec 27, 2013 6.610 6.686 6.533 6.542 128,309 -0.01(-0.13%)
Dec 26, 2013 6.584 6.644 6.533 6.550 92,585 +0.03(+0.39%)
Dec 24, 2013 6.584 6.584 6.508 6.525 55,132 -0.08(-1.16%)
Dec 23, 2013 6.652 6.669 6.532 6.601 564,189 +0.10(+1.57%)
Dec 20, 2013 6.406 6.559 6.397 6.499 448,980 +0.12(+1.86%)
Dec 19, 2013 6.550 6.550 6.312 6.380 161,881 -0.15(-2.34%)
Dec 18, 2013 6.559 6.567 6.491 6.533 260,867 +0.00(+0.00%)
Dec 17, 2013 6.499 6.695 6.491 6.533 342,678 +0.20(+3.08%)
Dec 16, 2013 6.236 6.346 6.236 6.338 201,212 +0.14(+2.33%)
Dec 13, 2013 6.159 6.215 6.143 6.193 296,778 +0.03(+0.55%)
Dec 12, 2013 6.066 6.270 5.922 6.159 505,083 +0.21(+3.57%)
Dec 11, 2013 5.913 6.049 5.888 5.947 320,412 +0.02(+0.29%)
Dec 10, 2013 5.981 6.006 5.828 5.930 238,830 -0.08(-1.27%)
Dec 09, 2013 5.981 6.032 5.981 6.007 85,860 -0.03(-0.42%)
Dec 06, 2013 6.075 6.104 6.007 6.032 0 -0.03(-0.56%)
Dec 05, 2013 6.041 6.092 5.998 6.066 0 +0.00(+0.00%)
Dec 04, 2013 5.956 6.083 5.956 6.066 0 +0.13(+2.15%)
Dec 03, 2013 6.032 6.083 5.879 5.939 0 -0.03(-0.57%)
Dec 02, 2013 6.049 6.126 5.956 5.973 263,196 -0.03(-0.42%)
Nov 29, 2013 5.922 6.041 5.811 5.998 0 +0.10(+1.73%)
Nov 27, 2013 5.862 5.939 5.828 5.896 0 +0.08(+1.46%)
Nov 26, 2013 5.896 5.939 5.769 5.811 0 +0.05(+0.88%)
Nov 25, 2013 5.905 5.913 5.760 5.760 339,007 +0.08(+1.50%)
Nov 22, 2013 5.565 5.760 5.505 5.675 0 +0.14(+2.61%)
Nov 21, 2013 5.947 5.989 5.497 5.531 513,384 -0.36(-6.06%)
Nov 20, 2013 6.024 6.176 5.777 5.888 0 -0.14(-2.26%)
Nov 19, 2013 5.709 6.041 5.641 6.024 1,066,263 +0.31(+5.35%)
Nov 18, 2013 5.514 5.923 5.471 5.718 0 +0.31(+5.82%)
Nov 15, 2013 5.352 5.488 5.318 5.403 0 +0.07(+1.27%)
Nov 14, 2013 5.794 5.794 5.310 5.335 0 -0.50(-8.59%)
Nov 12, 2013 5.879 5.922 5.735 5.837 0 +0.01(+0.15%)
Nov 11, 2013 5.777 5.888 5.760 5.828 0 +0.11(+1.93%)
Nov 08, 2013 5.522 5.735 5.522 5.718 0 +0.19(+3.38%)
Nov 07, 2013 5.556 5.702 5.437 5.531 44,552 -0.02(-0.31%)
Nov 06, 2013 5.505 5.617 5.471 5.548 81,902 +0.08(+1.56%)
Nov 05, 2013 5.463 5.480 5.420 5.463 0 +0.01(+0.16%)
Nov 04, 2013 5.463 5.607 5.403 5.454 52,064 +0.04(+0.78%)
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.