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

Sapiens Intl Corp NV (NQ: SPNS )

36.08 -0.02 (-0.06%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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, 2009 0.9466 1.004 0.9465 1.004 3,590 +0.06(+6.10%)
May 28, 2009 0.9464 0.9464 0.9464 0.9464 121 +0.02(+1.76%)
May 26, 2009 0.9300 0.9300 0.9300 0.9300 0 -0.02(-1.74%)
May 22, 2009 0.9053 0.9465 0.9465 0.9465 0 +0.00(+0.00%)
May 21, 2009 0.9959 0.9959 0.9465 0.9465 18,686 -0.05(-4.96%)
May 20, 2009 1.086 1.086 0.9959 0.9959 2,940 +0.01(+0.83%)
May 19, 2009 0.9876 0.9876 0.9876 0.9876 8,140 +0.00(+0.00%)
May 18, 2009 1.070 1.111 0.9876 0.9876 54,007 +0.05(+5.26%)
May 14, 2009 0.9383 0.9383 0.9383 0.9383 0 -0.11(-10.23%)
May 12, 2009 1.045 1.045 1.045 1.045 0 +0.11(+12.18%)
May 11, 2009 1.045 1.152 0.7654 0.9317 43,324 -0.25(-20.84%)
May 08, 2009 0.8971 1.185 0.8971 1.177 6,524 +0.30(+33.64%)
May 07, 2009 0.8230 0.9053 0.7983 0.8806 16,714 +0.12(+16.32%)
May 06, 2009 0.7572 0.7572 0.7571 0.7571 2,268 +0.05(+6.95%)
Apr 30, 2009 0.7078 0.7079 0.7079 0.7079 3,402 +0.03(+4.89%)
Apr 27, 2009 0.6749 0.6749 0.6749 0.6749 1,215 -0.09(-11.83%)
Apr 24, 2009 0.7654 0.7654 0.7654 0.7654 139 -0.02(-2.11%)
Apr 22, 2009 0.6584 0.7819 0.7819 0.7819 1,093 +0.14(+21.79%)
Apr 21, 2009 0.6255 0.6420 0.6255 0.6420 643 -0.05(-7.16%)
Apr 20, 2009 0.6667 0.6915 0.6667 0.6915 5,467 +0.02(+3.73%)
Apr 17, 2009 0.6667 0.6667 0.6667 0.6667 243 -0.07(-10.00%)
Apr 16, 2009 0.7407 0.7407 0.7407 0.7407 2,065 -0.02(-2.17%)
Apr 14, 2009 0.6255 0.7572 0.7572 0.7572 607 +0.07(+9.52%)
Apr 13, 2009 0.7078 0.7078 0.6914 0.6914 4,131 -0.05(-6.67%)
Apr 09, 2009 0.7407 0.7407 0.7407 0.7407 1,761 +0.05(+7.13%)
Apr 08, 2009 0.6914 0.6914 0.6914 0.6914 1,215 +0.00(+0.01%)
Apr 07, 2009 0.7654 0.7654 0.6914 0.6914 303 -0.08(-10.64%)
Apr 06, 2009 0.7737 0.7737 0.7737 0.7737 461 -0.01(-1.05%)
Apr 03, 2009 0.7827 0.7967 0.7737 0.7819 10,899 +0.01(+0.96%)
Apr 02, 2009 0.7737 0.7745 0.7737 0.7745 1,275 +0.00(+0.11%)
Apr 01, 2009 0.7654 1.128 0.7654 0.7737 11,700 +0.07(+9.30%)
Mar 31, 2009 0.6914 0.7638 0.6914 0.7078 3,454 +0.07(+10.97%)
Mar 30, 2009 0.7160 0.7160 0.6337 0.6379 5,175 -0.11(-14.55%)
Mar 25, 2009 0.7407 0.7465 0.7465 0.7465 2,673 -0.00(-0.33%)
Mar 20, 2009 0.7490 0.7490 0.7490 0.7490 0 +0.02(+3.41%)
Mar 19, 2009 0.7243 0.7243 0.7243 0.7243 121 +0.02(+2.33%)
Mar 18, 2009 0.9465 0.9465 0.7078 0.7078 729 -0.07(-8.51%)
Mar 17, 2009 0.7078 0.7737 0.7078 0.7737 1,008 +0.07(+10.59%)
Mar 16, 2009 0.6996 0.6996 0.6996 0.6996 121 +0.00(+0.00%)
Mar 13, 2009 0.6996 0.6996 0.6996 0.6996 243 +0.00(+0.00%)
Mar 12, 2009 0.6996 0.6996 0.6996 0.6996 607 +0.00(+0.00%)
Mar 10, 2009 0.6996 0.6996 0.6996 0.6996 121 +0.04(+6.25%)
Mar 09, 2009 0.6584 0.6584 0.6584 0.6584 121 -0.09(-12.09%)
Mar 06, 2009 0.6337 0.7802 0.6337 0.7490 1,579 +0.12(+19.09%)
Mar 05, 2009 0.6289 0.6289 0.6289 0.6289 121 -0.04(-5.67%)
Mar 04, 2009 0.7819 0.7819 0.6667 0.6667 3,483 -0.04(-5.82%)
Feb 27, 2009 0.6831 0.7079 0.7079 0.7079 7,776 -0.11(-12.95%)
Feb 24, 2009 0.7737 0.8132 0.8132 0.8132 1,944 +0.04(+4.99%)
Feb 23, 2009 0.7654 0.7745 0.7654 0.7745 243 +0.13(+20.64%)
Feb 20, 2009 0.7407 0.7480 0.6255 0.6420 6,845 -0.10(-13.34%)
Feb 19, 2009 0.7408 0.7408 0.7408 0.7408 121 -0.06(-7.21%)
Feb 18, 2009 0.7983 0.7983 0.7983 0.7983 364 +0.02(+3.19%)
Feb 17, 2009 0.7407 0.7737 0.7407 0.7737 1,021 -0.05(-6.00%)
Feb 13, 2009 0.8889 0.8889 0.8230 0.8230 3,117 +0.00(+0.00%)
Feb 09, 2009 0.8230 0.8230 0.8230 0.8230 0 -0.13(-13.79%)
Feb 03, 2009 0.8230 0.9547 0.9547 0.9547 1,579 +0.07(+7.41%)
Jan 30, 2009 0.8889 0.8889 0.8889 0.8889 1,944 +0.05(+5.87%)
Jan 29, 2009 0.8724 0.8724 0.8148 0.8396 14,215 -0.19(-18.39%)
Jan 28, 2009 0.9383 1.029 0.8230 1.029 3,412 +0.04(+4.17%)
Jan 27, 2009 0.9876 0.9876 0.9876 0.9876 753 -0.03(-3.23%)
Jan 26, 2009 1.152 1.152 1.021 1.021 9,094 -0.20(-16.22%)
Jan 21, 2009 1.218 1.218 1.218 1.218 0 +0.00(+0.00%)
Jan 20, 2009 1.218 1.218 1.218 1.218 2,430 -0.10(-7.50%)
Jan 16, 2009 1.317 1.317 1.317 1.317 486 +0.06(+4.57%)
Jan 15, 2009 1.259 1.259 1.259 1.259 121 +0.01(+0.66%)
Jan 14, 2009 1.416 1.416 1.251 1.251 4,878 -0.16(-11.63%)
Jan 13, 2009 1.416 1.416 1.407 1.416 7,101 -0.07(-4.44%)
Jan 07, 2009 1.481 1.481 1.481 1.481 0 -0.06(-3.74%)
Jan 05, 2009 1.539 1.539 1.539 1.539 0 -0.08(-5.08%)
Jan 02, 2009 1.646 1.646 1.605 1.621 1,701 -0.16(-8.80%)
Dec 31, 2008 1.580 1.778 1.580 1.778 14,689 +0.09(+5.37%)
Dec 30, 2008 1.449 1.687 1.449 1.687 11,056 +0.09(+5.67%)
Dec 29, 2008 1.481 1.597 1.424 1.597 2,758 -0.01(-0.51%)
Dec 26, 2008 1.284 1.613 1.284 1.605 10,200 +0.08(+5.41%)
Dec 24, 2008 1.284 1.523 1.284 1.523 20,728 -0.03(-2.12%)
Dec 22, 2008 1.333 1.556 1.556 1.556 1,701 +0.01(+0.53%)
Dec 19, 2008 1.358 1.547 1.358 1.547 243 +0.21(+15.34%)
Dec 18, 2008 1.588 1.588 1.342 1.342 2,794 -0.25(-15.55%)
Dec 17, 2008 1.465 1.589 1.218 1.589 17,123 +0.02(+1.05%)
Dec 16, 2008 1.432 1.630 1.432 1.572 18,731 +0.05(+3.24%)
Dec 12, 2008 1.407 1.523 1.523 1.523 15,795 +0.04(+2.78%)
Dec 11, 2008 1.317 1.481 1.292 1.481 7,703 +0.09(+6.51%)
Dec 10, 2008 1.292 1.391 1.292 1.391 6,704 +0.12(+9.03%)
Dec 09, 2008 1.070 1.276 1.070 1.276 21,991 +0.12(+9.93%)
Dec 08, 2008 1.185 1.218 1.160 1.160 6,433 +0.08(+7.63%)
Dec 05, 2008 1.424 1.424 1.021 1.078 24,774 -0.35(-24.28%)
Dec 04, 2008 1.424 1.424 1.424 1.424 607 -0.05(-3.35%)
Dec 03, 2008 1.358 1.473 1.358 1.473 1,287 +0.21(+16.99%)
Dec 01, 2008 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Nov 28, 2008 1.277 1.277 1.259 1.259 243 -0.15(-10.53%)
Nov 26, 2008 1.235 1.407 1.235 1.407 243 -0.02(-1.72%)
Nov 24, 2008 1.407 1.432 1.432 1.432 16,038 -0.08(-5.44%)
Nov 21, 2008 1.514 1.514 1.119 1.514 12,150 +0.02(+1.10%)
Nov 20, 2008 0.9959 1.514 0.9959 1.498 24,656 +0.24(+18.95%)
Nov 19, 2008 1.251 1.514 1.251 1.259 7,530 -0.26(-16.85%)
Nov 18, 2008 1.350 1.514 1.341 1.514 1,941 +0.07(+4.55%)
Nov 17, 2008 1.564 1.588 1.152 1.449 4,248 -0.14(-8.71%)
Nov 13, 2008 1.547 1.587 1.587 1.587 12,150 -0.03(-2.13%)
Nov 12, 2008 1.539 1.621 1.539 1.621 364 +0.00(+0.00%)
Nov 11, 2008 1.580 1.621 1.580 1.621 3,766 +0.04(+2.60%)
Nov 10, 2008 1.646 1.646 1.580 1.580 3,426 -0.09(-5.51%)
Nov 07, 2008 1.654 1.728 1.654 1.672 1,093 +0.03(+1.60%)
Nov 06, 2008 1.646 1.646 1.646 1.646 6,075 -0.01(-0.50%)
Nov 05, 2008 1.728 1.728 1.654 1.654 3,228 -0.06(-3.36%)
Nov 04, 2008 1.646 1.712 1.646 1.712 15,625 +0.07(+4.00%)
Oct 31, 2008 1.564 1.646 1.646 1.646 2,065 +0.00(+0.00%)
Oct 30, 2008 1.588 1.646 1.564 1.646 1,166 -0.00(-0.00%)
Oct 29, 2008 1.564 1.646 1.564 1.646 17,530 +0.09(+5.99%)
Oct 28, 2008 1.547 1.605 1.513 1.553 6,081 -0.09(-5.65%)
Oct 27, 2008 1.547 1.646 1.547 1.646 80,045 +0.00(+0.00%)
Oct 24, 2008 1.333 1.646 1.333 1.646 33,759 +0.01(+0.50%)
Oct 23, 2008 1.572 1.638 1.564 1.638 2,551 -0.01(-0.50%)
Oct 22, 2008 1.572 1.646 1.374 1.646 11,056 -0.03(-1.96%)
Oct 21, 2008 1.679 1.679 1.679 1.679 0 +0.00(+0.00%)
Oct 20, 2008 1.564 1.679 1.490 1.679 21,627 +0.03(+2.00%)
Oct 17, 2008 1.638 1.646 1.556 1.646 12,636 +0.17(+11.73%)
Oct 16, 2008 1.588 1.588 1.473 1.473 3,766 -0.17(-10.50%)
Oct 15, 2008 1.523 1.646 1.523 1.646 18,346 +0.00(+0.00%)
Oct 14, 2008 1.646 1.646 1.646 1.646 2,551 +0.00(+0.00%)
Oct 13, 2008 1.646 1.646 1.646 1.646 121 +0.01(+0.50%)
Oct 10, 2008 1.498 1.646 1.481 1.638 13,620 -0.01(-0.50%)
Oct 09, 2008 1.243 1.786 1.021 1.646 24,098 +0.40(+32.45%)
Oct 08, 2008 1.272 1.605 1.243 1.243 1,701 -0.46(-27.05%)
Oct 07, 2008 1.704 1.704 1.704 1.704 2,430 -0.15(-8.00%)
Oct 06, 2008 1.687 1.901 1.276 1.852 54,914 +0.16(+9.76%)
Oct 03, 2008 1.852 1.852 1.687 1.687 5,589 -0.25(-12.77%)
Sep 29, 2008 1.934 1.934 1.934 1.934 2,187 +0.08(+4.44%)
Sep 26, 2008 1.737 1.942 1.737 1.852 1,944 +0.00(+0.00%)
Sep 25, 2008 1.852 1.852 1.852 1.852 0 +0.00(+0.00%)
Sep 24, 2008 1.852 1.852 1.852 1.852 4,009 +0.07(+3.69%)
Sep 23, 2008 1.786 1.786 1.786 1.786 340 -0.04(-2.25%)
Sep 22, 2008 1.827 1.827 1.827 1.827 319 -0.02(-1.33%)
Sep 19, 2008 1.687 1.852 1.663 1.852 8,146 +0.00(+0.00%)
Sep 18, 2008 1.663 1.852 1.646 1.852 7,433 +0.00(+0.00%)
Sep 17, 2008 1.811 1.860 1.588 1.852 15,464 +0.00(+0.00%)
Sep 16, 2008 1.613 1.942 1.086 1.852 214,567 -0.02(-0.88%)
Sep 11, 2008 1.770 1.868 1.868 1.868 9,234 +0.02(+1.34%)
Sep 09, 2008 1.934 1.844 1.844 1.844 6,561 -0.07(-3.45%)
Sep 08, 2008 1.905 1.909 1.885 1.909 5,540 +0.00(+0.00%)
Sep 05, 2008 1.909 1.909 1.909 1.909 243 -0.02(-0.85%)
Sep 04, 2008 1.926 1.926 1.926 1.926 641 +0.02(+1.29%)
Sep 03, 2008 1.967 1.975 1.901 1.901 12,196 -0.03(-1.30%)
Sep 02, 2008 1.745 1.959 1.605 1.926 4,592 +0.15(+8.36%)
Aug 29, 2008 1.704 1.844 1.695 1.778 31,626 +0.07(+3.85%)
Aug 28, 2008 1.679 1.728 1.531 1.712 30,690 -0.02(-0.95%)
Aug 27, 2008 1.687 1.728 1.687 1.728 12,514 +0.04(+2.44%)
Aug 26, 2008 1.679 1.687 1.679 1.687 42,889 +0.12(+7.33%)
Aug 25, 2008 1.523 1.687 1.523 1.572 1,860,492 -0.14(-8.17%)
Aug 22, 2008 1.712 1.712 1.708 1.712 546 +0.02(+1.46%)
Aug 21, 2008 1.679 1.687 1.679 1.687 1,641 -0.02(-0.97%)
Aug 20, 2008 1.679 1.728 1.679 1.704 87,072 +0.23(+15.64%)
Aug 19, 2008 1.621 1.687 1.473 1.473 138,068 -0.21(-12.68%)
Aug 14, 2008 1.646 1.687 1.687 1.687 152,241 +0.04(+2.50%)
Aug 13, 2008 1.564 1.687 1.564 1.646 107,251 +0.10(+6.38%)
Aug 12, 2008 1.440 1.547 1.432 1.547 36,573 +0.07(+4.44%)
Aug 11, 2008 1.432 1.523 1.391 1.481 136,269 +0.04(+2.86%)
Aug 08, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 07, 2008 1.440 1.440 1.440 1.440 3,766 +0.00(+0.00%)
Aug 06, 2008 1.440 1.440 1.440 1.440 1,430 +0.00(+0.00%)
Aug 05, 2008 1.440 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 04, 2008 1.440 1.440 1.440 1.440 17,860 +0.00(+0.00%)
Aug 01, 2008 1.440 1.440 1.366 1.440 32,507 -0.08(-5.41%)
Jul 31, 2008 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jul 30, 2008 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jul 29, 2008 1.523 1.523 1.358 1.523 4,988 +0.00(+0.00%)
Jul 28, 2008 1.432 1.539 1.342 1.523 7,231 +0.04(+2.78%)
Jul 25, 2008 1.481 1.481 1.333 1.481 4,456 -0.04(-2.70%)
Jul 24, 2008 1.490 1.539 1.366 1.523 14,182 +0.00(+0.00%)
Jul 23, 2008 1.366 1.523 1.366 1.523 9,930 +0.04(+2.78%)
Jul 22, 2008 1.379 1.481 1.379 1.481 607 -0.02(-1.64%)
Jul 21, 2008 1.399 1.506 1.399 1.506 15,369 +0.00(+0.00%)
Jul 18, 2008 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Jul 17, 2008 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Jul 16, 2008 1.506 1.506 1.506 1.506 0 +0.00(+0.00%)
Jul 15, 2008 1.333 1.506 1.202 1.506 12,278 +0.02(+1.67%)
Jul 14, 2008 1.374 1.481 1.358 1.481 5,308 -0.02(-1.10%)
Jul 11, 2008 1.345 1.498 1.317 1.498 11,439 +0.02(+1.68%)
Jul 10, 2008 1.342 1.473 1.333 1.473 4,860 -0.05(-3.24%)
Jul 09, 2008 1.523 1.523 1.523 1.523 0 +0.00(+0.00%)
Jul 08, 2008 1.300 1.523 1.111 1.523 14,348 +0.08(+5.71%)
Jul 07, 2008 1.342 1.440 1.276 1.440 11,880 +0.04(+2.94%)
Jul 04, 2008 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
Jul 03, 2008 1.399 1.399 1.399 1.399 0 +0.00(+0.00%)
Jul 02, 2008 1.399 1.399 1.399 1.399 1,458 -0.13(-8.60%)
Jul 01, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jun 30, 2008 1.531 1.531 1.531 1.531 0 +0.00(+0.00%)
Jun 27, 2008 1.473 1.531 1.473 1.531 267 +0.12(+8.77%)
Jun 26, 2008 1.333 1.440 1.333 1.407 6,115 -0.07(-5.00%)
Jun 25, 2008 1.481 1.481 1.481 1.481 0 +0.00(+0.00%)
Jun 24, 2008 1.416 1.514 1.416 1.481 9,477 +0.00(+0.00%)
Jun 23, 2008 1.449 1.481 1.333 1.481 11,138 +0.00(+0.00%)
Jun 20, 2008 1.490 1.490 1.481 1.481 755 -0.03(-2.17%)
Jun 19, 2008 1.490 1.514 1.481 1.514 1,800 -0.02(-1.60%)
Jun 18, 2008 1.514 1.539 1.514 1.539 2,839 +0.02(+1.08%)
Jun 17, 2008 1.498 1.547 1.473 1.523 3,304 +0.07(+4.52%)
Jun 16, 2008 1.440 1.547 1.440 1.457 6,976 +0.11(+7.93%)
Jun 13, 2008 1.193 1.350 1.193 1.350 2,794 +0.14(+11.56%)
Jun 12, 2008 1.160 1.210 1.160 1.210 1,822 +0.14(+13.08%)
Jun 11, 2008 1.070 1.070 1.012 1.070 2,103 -0.04(-3.70%)
Jun 10, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jun 09, 2008 1.111 1.111 1.111 1.111 0 +0.00(+0.00%)
Jun 06, 2008 1.070 1.111 1.021 1.111 43,823 +0.04(+3.85%)
Jun 05, 2008 1.070 1.103 1.053 1.070 170,462 +0.00(+0.00%)
Jun 04, 2008 1.062 1.070 1.062 1.070 850 +0.00(+0.00%)
Jun 03, 2008 1.021 1.070 0.9547 1.070 53,573 +0.01(+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.