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

Sapiens Intl Corp NV (NQ: SPNS )

35.94 -0.56 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2012 3.193 3.292 3.177 3.284 15,995 +0.07(+2.31%)
May 30, 2012 3.235 3.235 3.210 3.210 1,694 -0.07(-2.01%)
May 29, 2012 3.119 3.284 3.119 3.276 113,918 +0.14(+4.46%)
May 25, 2012 3.062 3.144 3.062 3.136 848 +0.09(+2.97%)
May 24, 2012 3.160 3.210 3.045 3.045 12,899 -0.12(-3.90%)
May 23, 2012 3.152 3.169 3.029 3.169 2,440 -0.11(-3.27%)
May 22, 2012 3.263 3.300 3.251 3.276 11,741 +0.02(+0.76%)
May 21, 2012 2.988 3.292 2.988 3.251 39,005 +0.30(+10.03%)
May 18, 2012 3.045 3.160 2.955 2.955 2,551 -0.21(-6.75%)
May 17, 2012 3.004 3.169 2.922 3.169 34,188 +0.07(+2.39%)
May 16, 2012 3.144 3.284 3.078 3.095 4,009 +0.02(+0.80%)
May 15, 2012 3.193 3.292 3.053 3.070 47,340 -0.18(-5.57%)
May 14, 2012 3.128 3.251 3.128 3.251 73,850 +0.12(+3.95%)
May 11, 2012 3.119 3.128 3.119 3.128 243 +0.00(+0.00%)
May 10, 2012 3.177 3.210 3.068 3.128 3,645 -0.08(-2.56%)
May 09, 2012 3.111 3.309 3.086 3.210 46,249 -0.04(-1.27%)
May 08, 2012 2.856 3.374 2.839 3.251 96,338 +0.37(+12.86%)
May 02, 2012 2.881 2.881 2.881 2.881 121 -0.02(-0.57%)
May 01, 2012 2.897 2.897 2.897 2.897 243 +0.15(+5.39%)
Apr 30, 2012 2.757 2.757 2.749 2.749 729 +0.00(+0.00%)
Apr 27, 2012 2.807 2.815 2.732 2.749 1,162 -0.17(-5.92%)
Apr 25, 2012 2.930 2.922 2.922 2.922 243 +0.00(+0.00%)
Apr 24, 2012 2.938 2.938 2.922 2.922 486 -0.02(-0.56%)
Apr 23, 2012 2.848 2.946 2.848 2.938 1,251 +0.07(+2.29%)
Apr 20, 2012 2.872 2.872 2.872 2.872 364 -0.02(-0.85%)
Apr 19, 2012 2.741 2.946 2.741 2.897 5,129 +0.16(+5.70%)
Apr 18, 2012 2.782 2.782 2.741 2.741 545 -0.10(-3.48%)
Apr 17, 2012 2.831 2.839 2.831 2.839 1,458 +0.12(+4.23%)
Apr 12, 2012 2.741 2.724 2.724 2.724 3,402 +0.02(+0.91%)
Apr 11, 2012 2.691 2.700 2.675 2.700 729 -0.11(-3.81%)
Apr 10, 2012 2.881 2.881 2.807 2.807 1,886 -0.02(-0.58%)
Apr 09, 2012 2.930 2.930 2.798 2.823 955 -0.14(-4.72%)
Apr 05, 2012 2.963 2.963 2.963 2.963 2,528 +0.01(+0.28%)
Apr 04, 2012 2.782 2.963 2.782 2.955 1,805 +0.11(+3.76%)
Apr 03, 2012 2.831 2.889 2.831 2.848 364 -0.09(-3.08%)
Apr 02, 2012 2.922 2.938 2.881 2.938 1,702 +0.04(+1.42%)
Mar 30, 2012 2.897 2.897 2.897 2.897 121 +0.00(+0.00%)
Mar 29, 2012 2.889 2.897 2.889 2.897 364 +0.02(+0.57%)
Mar 28, 2012 2.889 2.946 2.881 2.881 6,542 -0.08(-2.78%)
Mar 27, 2012 2.881 2.963 2.881 2.963 15,891 +0.16(+5.88%)
Mar 26, 2012 2.774 2.881 2.732 2.798 8,212 -0.02(-0.58%)
Mar 23, 2012 2.568 2.815 2.551 2.815 29,631 +0.24(+9.27%)
Mar 22, 2012 2.551 2.634 2.551 2.576 23,019 +0.07(+2.96%)
Mar 21, 2012 2.716 2.741 2.494 2.502 39,557 -0.26(-9.52%)
Mar 20, 2012 2.757 2.807 2.738 2.765 76,662 +0.02(+0.90%)
Mar 19, 2012 2.790 2.881 2.741 2.741 21,881 -0.14(-4.86%)
Mar 16, 2012 2.963 2.963 2.872 2.881 7,067 -0.12(-4.11%)
Mar 15, 2012 2.905 3.045 2.905 3.004 11,438 -0.08(-2.67%)
Mar 14, 2012 2.881 3.128 2.872 3.086 58,568 +0.05(+1.63%)
Mar 13, 2012 3.045 3.045 2.839 3.037 19,980 -0.13(-4.16%)
Mar 12, 2012 3.292 3.292 3.128 3.169 13,972 -0.16(-4.94%)
Mar 08, 2012 3.333 3.333 3.333 3.333 607 +0.04(+1.25%)
Mar 07, 2012 3.317 3.333 3.251 3.292 8,827 +0.02(+0.76%)
Mar 06, 2012 3.292 3.358 3.144 3.267 10,327 -0.02(-0.75%)
Mar 02, 2012 3.251 3.292 3.292 3.292 972 +0.02(+0.76%)
Mar 01, 2012 3.267 3.267 3.267 3.267 422 -0.02(-0.75%)
Feb 29, 2012 3.292 3.292 3.292 3.292 243 +0.01(+0.25%)
Feb 28, 2012 3.218 3.333 3.218 3.284 5,789 -0.01(-0.25%)
Feb 27, 2012 3.292 3.309 3.292 3.292 5,175 -0.01(-0.25%)
Feb 24, 2012 3.300 3.300 3.300 3.300 121 +0.00(+0.00%)
Feb 23, 2012 3.292 3.325 3.292 3.300 1,093 -0.06(-1.72%)
Feb 22, 2012 3.325 3.358 3.292 3.358 4,909 +0.07(+2.00%)
Feb 21, 2012 3.292 3.300 3.292 3.292 1,093 +0.11(+3.36%)
Feb 17, 2012 3.185 3.185 3.185 3.185 292 -0.10(-3.01%)
Feb 15, 2012 3.267 3.284 3.284 3.284 607 -0.05(-1.48%)
Feb 14, 2012 3.193 3.333 3.177 3.333 1,628 +0.16(+4.92%)
Feb 13, 2012 3.243 3.399 3.136 3.177 2,867 -0.12(-3.50%)
Feb 10, 2012 3.136 3.374 3.136 3.292 8,626 -0.03(-0.99%)
Feb 09, 2012 3.325 3.325 3.325 3.325 364 +0.02(+0.50%)
Feb 08, 2012 3.210 3.374 3.206 3.309 12,016 +0.10(+3.10%)
Feb 06, 2012 3.267 3.209 3.209 3.209 5,103 -0.09(-2.76%)
Feb 03, 2012 3.218 3.432 3.218 3.300 7,473 +0.01(+0.25%)
Feb 02, 2012 3.374 3.490 3.185 3.292 24,830 -0.21(-5.88%)
Jan 31, 2012 3.457 3.498 3.498 3.498 1,822 +0.01(+0.40%)
Jan 30, 2012 3.490 3.490 3.342 3.484 2,247 -0.04(-1.09%)
Jan 27, 2012 3.506 3.539 3.498 3.523 5,959 +0.00(+0.00%)
Jan 26, 2012 3.432 3.539 3.416 3.523 7,209 -0.02(-0.47%)
Jan 25, 2012 3.490 3.539 3.342 3.539 9,037 +0.04(+1.18%)
Jan 24, 2012 3.374 3.514 3.366 3.498 15,453 -0.03(-0.93%)
Jan 23, 2012 3.424 3.531 3.366 3.531 17,543 -0.03(-0.92%)
Jan 20, 2012 3.342 3.564 3.267 3.564 77,982 +0.26(+7.98%)
Jan 19, 2012 3.284 3.300 3.267 3.300 10,910 +0.12(+3.62%)
Jan 18, 2012 3.292 3.292 3.185 3.185 33,607 -0.17(-5.15%)
Jan 17, 2012 3.374 3.374 3.358 3.358 8,893 +0.11(+3.29%)
Jan 13, 2012 3.276 3.276 3.160 3.251 8,140 -0.02(-0.75%)
Jan 12, 2012 3.292 3.292 3.267 3.276 7,533 -0.01(-0.25%)
Jan 11, 2012 3.226 3.284 3.226 3.284 22,318 +0.01(+0.25%)
Jan 10, 2012 3.210 3.276 3.210 3.276 41,171 +0.08(+2.57%)
Jan 09, 2012 3.169 3.226 3.128 3.193 15,837 +0.07(+2.11%)
Jan 06, 2012 3.070 3.128 3.070 3.128 11,790 +0.01(+0.26%)
Jan 05, 2012 3.128 3.128 3.053 3.119 3,207 +0.04(+1.34%)
Jan 04, 2012 3.045 3.128 2.979 3.078 15,005 -0.02(-0.53%)
Dec 30, 2011 2.971 3.144 2.963 3.095 49,044 +0.12(+4.16%)
Dec 29, 2011 3.078 3.103 2.971 2.971 29,624 -0.15(-4.75%)
Dec 28, 2011 3.169 3.169 3.004 3.119 94,565 +0.04(+1.34%)
Dec 27, 2011 2.881 3.078 2.798 3.078 27,730 +0.48(+18.35%)
Dec 23, 2011 2.560 2.601 2.436 2.601 11,604 +0.02(+0.64%)
Dec 21, 2011 2.453 2.584 2.387 2.584 10,995 +0.12(+4.67%)
Dec 20, 2011 2.469 2.469 2.313 2.469 13,792 +0.01(+0.33%)
Dec 19, 2011 2.346 2.461 2.304 2.461 3,449 +0.08(+3.46%)
Dec 16, 2011 2.329 2.379 2.304 2.378 10,315 +0.07(+3.21%)
Dec 15, 2011 2.296 2.378 2.239 2.304 9,093 -0.07(-2.77%)
Dec 14, 2011 2.387 2.403 2.239 2.370 10,731 -0.06(-2.38%)
Dec 13, 2011 2.477 2.477 2.387 2.428 37,950 -0.06(-2.32%)
Dec 12, 2011 2.551 2.551 2.420 2.486 18,541 -0.07(-2.89%)
Dec 09, 2011 2.551 2.642 2.551 2.560 3,453 -0.03(-1.27%)
Dec 08, 2011 2.551 2.593 2.551 2.593 4,483 +0.00(+0.00%)
Dec 07, 2011 2.593 2.601 2.551 2.593 16,080 -0.06(-2.17%)
Dec 06, 2011 2.609 2.675 2.551 2.650 13,044 -0.11(-3.88%)
Dec 05, 2011 2.757 2.757 2.708 2.757 8,977 -0.12(-4.29%)
Dec 02, 2011 2.872 2.881 2.872 2.881 729 +0.11(+3.86%)
Dec 01, 2011 2.839 2.872 2.774 2.774 8,305 -0.14(-4.80%)
Nov 30, 2011 3.045 3.045 2.757 2.914 20,997 -0.11(-3.54%)
Nov 29, 2011 3.111 3.111 2.979 3.021 1,355 +0.03(+1.10%)
Nov 28, 2011 2.741 3.103 2.732 2.988 19,531 -0.09(-2.94%)
Nov 25, 2011 2.889 3.078 2.617 3.078 12,066 -0.05(-1.58%)
Nov 23, 2011 3.128 3.128 3.128 3.128 2,430 +0.19(+6.59%)
Nov 22, 2011 2.905 2.979 2.905 2.934 1,701 -0.19(-6.18%)
Nov 21, 2011 3.103 3.128 2.905 3.128 5,710 -0.01(-0.26%)
Nov 18, 2011 2.897 3.284 2.897 3.136 35,015 +0.01(+0.26%)
Nov 17, 2011 3.193 3.193 3.070 3.128 6,172 -0.15(-4.52%)
Nov 16, 2011 2.889 3.276 2.741 3.276 23,249 +0.07(+2.05%)
Nov 15, 2011 2.938 3.210 2.938 3.210 6,017 +0.00(+0.00%)
Nov 14, 2011 3.255 3.276 3.210 3.210 2,721 +0.00(+0.00%)
Nov 10, 2011 3.276 3.210 3.210 3.210 1,579 +0.00(+0.00%)
Nov 09, 2011 3.292 3.292 3.144 3.210 6,925 -0.25(-7.14%)
Nov 08, 2011 2.807 3.457 2.807 3.457 4,829 +0.27(+8.53%)
Nov 04, 2011 3.045 3.185 3.185 3.185 972 +0.10(+3.20%)
Nov 03, 2011 2.922 3.086 2.905 3.086 2,187 +0.21(+7.14%)
Nov 02, 2011 3.019 3.078 2.881 2.881 929 +0.04(+1.45%)
Nov 01, 2011 2.839 2.922 2.839 2.839 1,701 -0.09(-3.14%)
Oct 31, 2011 2.932 2.932 2.932 2.932 486 -0.07(-2.41%)
Oct 28, 2011 2.996 3.004 2.930 3.004 3,402 +0.00(+0.00%)
Oct 27, 2011 2.979 3.029 2.930 3.004 12,605 +0.07(+2.53%)
Oct 26, 2011 2.881 2.930 2.881 2.930 6,925 +0.01(+0.28%)
Oct 25, 2011 2.782 2.922 2.782 2.922 1,579 +0.21(+7.58%)
Oct 24, 2011 2.683 2.716 2.683 2.716 243 +0.16(+6.45%)
Oct 20, 2011 2.551 2.551 2.551 2.551 0 -0.07(-2.82%)
Oct 19, 2011 2.634 2.650 2.527 2.625 2,551 +0.03(+1.27%)
Oct 18, 2011 2.560 2.642 2.510 2.593 11,299 +0.07(+2.94%)
Oct 17, 2011 2.856 2.905 2.461 2.518 24,075 -0.05(-1.92%)
Oct 14, 2011 2.518 2.568 2.502 2.568 364 +0.07(+2.63%)
Oct 13, 2011 2.477 2.551 2.477 2.502 486 -0.02(-0.65%)
Oct 12, 2011 2.477 2.551 2.436 2.518 2,489 +0.00(+0.00%)
Oct 11, 2011 2.346 2.642 2.346 2.518 6,908 +0.17(+7.37%)
Oct 10, 2011 2.346 2.346 2.346 2.346 766 -0.05(-2.06%)
Oct 07, 2011 2.395 2.395 2.395 2.395 303 +0.13(+5.82%)
Oct 06, 2011 2.354 2.354 2.263 2.263 2,308 +0.00(+0.00%)
Oct 05, 2011 2.263 2.263 2.263 2.263 729 +0.00(+0.00%)
Oct 03, 2011 2.263 2.263 2.263 2.263 0 -0.16(-6.46%)
Sep 30, 2011 2.428 2.453 2.420 2.420 1,044 -0.04(-1.67%)
Sep 29, 2011 2.428 2.510 2.403 2.461 2,916 -0.01(-0.33%)
Sep 27, 2011 2.395 2.469 2.469 2.469 3,523 +0.07(+3.09%)
Sep 26, 2011 2.502 2.502 2.387 2.395 1,822 -0.26(-9.91%)
Sep 23, 2011 2.568 2.667 2.420 2.658 3,800 +0.26(+11.00%)
Sep 22, 2011 2.716 2.716 2.198 2.395 23,971 -0.32(-11.82%)
Sep 21, 2011 2.708 2.716 2.642 2.716 3,331 +0.02(+0.61%)
Sep 20, 2011 2.700 2.716 2.601 2.700 11,067 +0.13(+5.13%)
Sep 19, 2011 2.568 2.568 2.568 2.568 121 -0.01(-0.32%)
Sep 16, 2011 2.609 2.741 2.576 2.576 972 -0.09(-3.40%)
Sep 15, 2011 2.642 2.708 2.642 2.667 1,889 +0.05(+1.89%)
Sep 14, 2011 2.732 2.782 2.609 2.617 8,019 -0.26(-9.14%)
Sep 13, 2011 2.658 2.881 2.609 2.881 14,154 +0.16(+6.06%)
Sep 12, 2011 2.716 2.716 2.477 2.716 21,438 -0.27(-9.09%)
Sep 09, 2011 3.004 3.004 2.922 2.988 425 -0.06(-1.89%)
Sep 08, 2011 2.979 3.045 2.979 3.045 2,794 +0.10(+3.50%)
Sep 07, 2011 2.807 3.012 2.807 2.942 15,236 -0.07(-2.32%)
Sep 06, 2011 3.053 3.103 2.984 3.012 2,794 -0.15(-4.69%)
Sep 02, 2011 3.185 3.292 3.103 3.160 5,224 -0.07(-2.04%)
Sep 01, 2011 3.259 3.292 3.155 3.226 4,009 +0.00(+0.00%)
Aug 31, 2011 3.235 3.276 3.210 3.226 4,805 -0.07(-2.00%)
Aug 30, 2011 3.300 3.416 3.243 3.292 7,958 -0.13(-3.85%)
Aug 29, 2011 3.309 3.432 3.259 3.424 17,357 +0.05(+1.46%)
Aug 25, 2011 3.193 3.374 3.374 3.374 13,729 +0.16(+4.86%)
Aug 24, 2011 3.218 3.218 3.103 3.218 1,636 +0.02(+0.51%)
Aug 23, 2011 3.218 3.218 3.188 3.202 1,944 -0.02(-0.51%)
Aug 22, 2011 3.292 3.292 3.206 3.218 9,720 -0.16(-4.63%)
Aug 19, 2011 3.325 3.383 2.807 3.374 67,842 -0.08(-2.38%)
Aug 18, 2011 3.531 3.531 3.259 3.457 11,317 -0.07(-2.10%)
Aug 17, 2011 3.169 3.597 3.128 3.531 42,232 +0.40(+12.89%)
Aug 16, 2011 3.053 3.210 3.053 3.128 7,654 -0.07(-2.31%)
Aug 15, 2011 3.111 3.202 3.086 3.202 28,200 +0.03(+1.04%)
Aug 12, 2011 3.169 3.243 3.086 3.169 15,118 +0.05(+1.45%)
Aug 11, 2011 3.119 3.243 2.897 3.123 45,151 -0.09(-2.94%)
Aug 10, 2011 3.128 3.243 3.004 3.218 36,547 +0.08(+2.62%)
Aug 09, 2011 3.128 3.177 3.040 3.136 36,013 +0.13(+4.38%)
Aug 08, 2011 2.971 3.136 2.914 3.004 23,514 +0.02(+0.55%)
Aug 05, 2011 3.062 3.128 2.905 2.988 18,285 -0.02(-0.55%)
Aug 04, 2011 2.979 3.111 2.914 3.004 17,641 -0.08(-2.67%)
Aug 03, 2011 3.029 3.128 2.996 3.086 17,850 -0.04(-1.32%)
Aug 02, 2011 3.111 3.128 3.111 3.128 14,580 +0.02(+0.80%)
Aug 01, 2011 3.045 3.128 3.045 3.103 15,795 +0.06(+1.89%)
Jul 29, 2011 2.938 3.185 2.938 3.045 6,196 -0.12(-3.90%)
Jul 28, 2011 3.128 3.169 3.095 3.169 1,159 +0.01(+0.26%)
Jul 27, 2011 3.086 3.169 3.086 3.160 8,019 +0.03(+1.05%)
Jul 26, 2011 3.185 3.185 3.078 3.128 6,257 -0.02(-0.78%)
Jul 25, 2011 3.070 3.152 2.839 3.152 15,090 +0.02(+0.79%)
Jul 22, 2011 3.128 3.160 3.128 3.128 1,222 -0.03(-1.04%)
Jul 21, 2011 3.045 3.184 2.996 3.160 22,989 +0.20(+6.67%)
Jul 18, 2011 2.930 2.963 2.963 2.963 972 +0.00(+0.00%)
Jul 15, 2011 2.864 2.963 2.856 2.963 637 -0.03(-1.10%)
Jul 14, 2011 3.004 3.004 2.996 2.996 243 +0.01(+0.28%)
Jul 13, 2011 3.021 3.021 2.988 2.988 364 -0.07(-2.42%)
Jul 12, 2011 2.963 3.062 2.963 3.062 6,682 +0.06(+1.92%)
Jul 11, 2011 2.946 3.004 2.946 3.004 680 +0.01(+0.27%)
Jul 08, 2011 2.905 3.004 2.881 2.996 5,139 -0.01(-0.27%)
Jul 07, 2011 2.988 3.004 2.864 3.004 7,290 +0.09(+3.11%)
Jul 06, 2011 3.004 3.004 2.872 2.914 8,575 -0.06(-1.94%)
Jul 05, 2011 2.955 3.012 2.864 2.971 5,143 -0.01(-0.28%)
Jul 01, 2011 2.922 2.979 2.922 2.979 2,682 +0.05(+1.69%)
Jun 30, 2011 2.856 2.930 2.815 2.930 3,523 -0.00(-0.00%)
Jun 29, 2011 2.888 2.930 2.881 2.930 607 +0.00(+0.00%)
Jun 28, 2011 2.831 2.930 2.823 2.930 15,578 +0.05(+1.71%)
Jun 27, 2011 2.757 2.881 2.757 2.881 21,468 +0.16(+6.06%)
Jun 24, 2011 2.798 2.856 2.716 2.716 3,127 -0.07(-2.65%)
Jun 23, 2011 2.864 2.864 2.782 2.790 3,037 -0.04(-1.45%)
Jun 22, 2011 2.782 2.831 2.782 2.831 1,907 -0.02(-0.86%)
Jun 21, 2011 2.749 2.881 2.749 2.856 3,402 -0.02(-0.86%)
Jun 17, 2011 2.881 2.881 2.881 2.881 0 +0.03(+1.16%)
Jun 16, 2011 2.930 2.930 2.848 2.848 1,579 -0.12(-3.89%)
Jun 15, 2011 2.867 2.963 2.867 2.963 607 -0.04(-1.37%)
Jun 14, 2011 2.909 3.004 2.732 3.004 15,295 +0.08(+2.82%)
Jun 13, 2011 2.856 2.946 2.650 2.922 18,395 +0.02(+0.57%)
Jun 10, 2011 2.881 2.955 2.831 2.905 3,994 -0.06(-1.94%)
Jun 09, 2011 2.963 2.963 2.963 2.963 850 +0.00(+0.00%)
Jun 08, 2011 2.963 2.963 2.963 2.963 850 -0.07(-2.17%)
Jun 07, 2011 2.881 3.029 2.831 3.029 11,297 +0.15(+5.14%)
Jun 06, 2011 2.988 3.045 2.881 2.881 5,145 -0.16(-5.41%)
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.