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 29, 2015 7.874 7.900 7.718 7.813 51,630 -0.08(-0.98%)
May 28, 2015 7.986 7.986 7.839 7.891 32,814 -0.17(-2.14%)
May 27, 2015 7.943 8.064 7.900 8.064 42,419 +0.27(+3.43%)
May 26, 2015 7.969 7.969 7.727 7.796 45,709 -0.22(-2.69%)
May 22, 2015 8.107 8.012 8.012 8.012 30,346 -0.07(-0.85%)
May 21, 2015 8.124 8.167 8.029 8.081 29,073 +0.09(+1.19%)
May 20, 2015 8.131 8.156 7.952 7.986 34,076 -0.15(-1.88%)
May 19, 2015 8.097 8.232 8.088 8.139 314,814 +0.01(+0.10%)
May 18, 2015 7.901 8.207 7.876 8.131 95,121 +0.19(+2.35%)
May 15, 2015 7.944 7.995 7.774 7.944 54,023 -0.03(-0.43%)
May 14, 2015 7.493 7.978 7.442 7.978 63,261 +0.50(+6.70%)
May 13, 2015 7.391 7.493 7.374 7.476 23,289 +0.13(+1.73%)
May 12, 2015 7.375 7.459 7.264 7.349 34,716 -0.08(-1.14%)
May 11, 2015 7.323 7.476 7.281 7.434 45,037 +0.16(+2.22%)
May 08, 2015 7.366 7.366 7.162 7.272 33,671 -0.02(-0.23%)
May 07, 2015 7.306 7.315 7.179 7.289 29,246 -0.08(-1.15%)
May 06, 2015 7.459 7.459 7.145 7.374 58,224 +0.27(+3.83%)
May 05, 2015 7.323 7.323 7.030 7.103 113,675 -0.18(-2.45%)
May 04, 2015 7.357 7.391 7.247 7.281 89,832 -0.07(-0.92%)
May 01, 2015 7.400 7.476 7.255 7.349 52,124 -0.07(-0.92%)
Apr 30, 2015 7.340 7.417 7.238 7.417 129,594 +0.14(+1.87%)
Apr 29, 2015 7.315 7.383 7.230 7.281 24,471 -0.09(-1.27%)
Apr 28, 2015 7.340 7.408 7.315 7.374 33,981 +0.11(+1.52%)
Apr 27, 2015 7.383 7.383 7.179 7.264 61,509 +0.08(+1.06%)
Apr 24, 2015 7.137 7.196 7.094 7.187 14,258 +0.08(+1.08%)
Apr 23, 2015 7.120 7.120 6.933 7.111 22,349 +0.00(+0.00%)
Apr 22, 2015 7.128 7.154 7.077 7.111 22,872 +0.00(+0.00%)
Apr 21, 2015 7.187 7.268 7.103 7.111 22,755 +0.03(+0.48%)
Apr 20, 2015 7.128 7.170 7.043 7.077 33,238 -0.03(-0.36%)
Apr 17, 2015 7.196 7.213 7.069 7.103 43,507 -0.14(-1.99%)
Apr 16, 2015 7.238 7.272 7.204 7.247 6,909 +0.04(+0.59%)
Apr 15, 2015 7.221 7.272 7.170 7.204 124,972 +0.01(+0.12%)
Apr 14, 2015 7.349 7.417 7.179 7.196 141,484 -0.03(-0.35%)
Apr 13, 2015 7.289 7.340 7.111 7.221 24,971 -0.08(-1.05%)
Apr 10, 2015 7.391 7.391 7.187 7.298 19,794 -0.03(-0.46%)
Apr 09, 2015 7.536 7.646 7.298 7.332 19,902 -0.20(-2.71%)
Apr 08, 2015 7.519 7.536 7.434 7.536 28,609 +0.05(+0.68%)
Apr 07, 2015 7.519 7.544 7.451 7.485 52,156 -0.01(-0.11%)
Apr 06, 2015 7.221 7.519 7.196 7.493 133,104 +0.35(+4.88%)
Apr 02, 2015 7.221 7.145 7.145 7.145 73,329 -0.08(-1.06%)
Apr 01, 2015 7.103 7.221 7.052 7.221 136,520 +0.25(+3.66%)
Mar 31, 2015 6.950 6.996 6.890 6.967 31,853 +0.05(+0.74%)
Mar 30, 2015 6.771 7.026 6.771 6.916 43,987 -0.02(-0.25%)
Mar 27, 2015 6.924 6.992 6.873 6.933 36,933 -0.01(-0.12%)
Mar 26, 2015 6.941 6.992 6.865 6.941 58,962 +0.05(+0.74%)
Mar 25, 2015 7.052 7.077 6.890 6.890 37,844 -0.16(-2.29%)
Mar 24, 2015 7.052 7.096 6.975 7.052 30,351 +0.06(+0.85%)
Mar 23, 2015 6.890 7.043 6.890 6.992 90,480 -0.08(-1.20%)
Mar 20, 2015 6.882 7.179 6.763 7.077 149,070 +0.22(+3.22%)
Mar 19, 2015 6.839 6.873 6.805 6.856 31,361 +0.00(+0.00%)
Mar 18, 2015 6.737 6.882 6.737 6.856 17,489 +0.12(+1.77%)
Mar 17, 2015 6.678 6.761 6.661 6.737 19,025 +0.03(+0.38%)
Mar 16, 2015 6.814 6.814 6.712 6.712 36,396 -0.04(-0.63%)
Mar 13, 2015 6.797 6.797 6.695 6.754 41,494 -0.12(-1.73%)
Mar 12, 2015 6.763 6.873 6.763 6.873 45,557 +0.18(+2.67%)
Mar 11, 2015 6.703 6.797 6.669 6.695 201,579 +0.05(+0.77%)
Mar 10, 2015 6.678 6.695 6.584 6.644 29,808 -0.17(-2.49%)
Mar 09, 2015 6.924 6.950 6.720 6.814 83,087 +0.14(+2.17%)
Mar 06, 2015 6.678 6.780 6.576 6.669 46,401 -0.08(-1.26%)
Mar 05, 2015 6.797 6.814 6.686 6.754 23,837 -0.01(-0.13%)
Mar 04, 2015 6.839 6.805 6.695 6.763 31,668 -0.04(-0.62%)
Mar 03, 2015 6.865 6.865 6.763 6.805 34,997 +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.