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

Sapiens Intl Corp NV (NQ: SPNS )

36.06 -0.04 (-0.11%)
Streaming Delayed Price Updated: 2:39 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 31, 2018 8.227 8.308 8.040 8.299 14,816 +0.05(+0.65%)
May 30, 2018 8.138 8.245 8.138 8.245 4,527 +0.15(+1.88%)
May 29, 2018 8.058 8.120 7.950 8.093 12,248 -0.04(-0.44%)
May 25, 2018 8.129 8.129 8.129 0 +0.07(+0.89%)
May 24, 2018 8.058 8.111 7.977 8.058 12,083 -0.09(-1.10%)
May 23, 2018 8.049 8.183 8.049 8.147 7,201 -0.01(-0.11%)
May 22, 2018 8.299 8.343 8.049 8.156 27,955 -0.25(-2.98%)
May 21, 2018 8.272 8.406 8.218 8.406 39,652 +0.13(+1.51%)
May 18, 2018 8.157 8.281 8.157 8.281 3,400 +0.08(+0.98%)
May 17, 2018 8.254 8.299 8.201 8.201 6,359 -0.11(-1.29%)
May 16, 2018 8.209 8.326 8.183 8.308 4,364 +0.07(+0.87%)
May 15, 2018 8.263 8.272 8.040 8.236 18,151 -0.10(-1.18%)
May 14, 2018 8.337 8.343 8.147 8.335 7,808 -0.04(-0.43%)
May 11, 2018 8.389 8.397 8.326 8.370 2,357 -0.03(-0.32%)
May 10, 2018 8.397 8.469 8.299 8.397 15,531 -0.07(-0.84%)
May 09, 2018 8.477 8.486 8.417 8.469 7,027 -0.05(-0.63%)
May 08, 2018 8.442 8.620 8.379 8.522 27,530 -0.14(-1.65%)
May 07, 2018 8.040 8.710 8.040 8.665 63,436 +0.74(+9.36%)
May 04, 2018 8.040 8.102 7.924 7.924 24,326 -0.08(-1.00%)
May 03, 2018 7.718 8.004 7.477 8.004 132,626 +0.30(+3.94%)
May 02, 2018 7.772 7.790 7.665 7.700 22,678 -0.17(-2.16%)
May 01, 2018 7.977 7.977 7.799 7.870 11,716 -0.24(-2.97%)
Apr 30, 2018 8.093 8.129 8.013 8.111 3,088 +0.06(+0.78%)
Apr 27, 2018 8.120 8.120 7.843 8.049 4,486 -0.01(-0.11%)
Apr 26, 2018 8.272 8.272 8.049 8.058 3,750 -0.02(-0.22%)
Apr 25, 2018 8.308 8.326 8.075 8.075 9,112 -0.29(-3.42%)
Apr 24, 2018 8.370 8.477 8.290 8.361 16,399 +0.08(+0.97%)
Apr 23, 2018 8.093 8.281 8.093 8.281 9,777 +0.38(+4.86%)
Apr 20, 2018 7.682 8.040 7.682 7.897 16,759 +0.23(+3.03%)
Apr 19, 2018 7.638 7.816 7.557 7.665 3,491 +0.04(+0.47%)
Apr 18, 2018 7.629 7.638 7.611 7.629 4,396 +0.02(+0.23%)
Apr 17, 2018 7.790 7.825 7.471 7.611 5,359 -0.16(-2.07%)
Apr 16, 2018 7.682 7.834 7.682 7.772 1,907 +0.15(+1.99%)
Apr 13, 2018 7.736 7.736 7.584 7.620 5,894 -0.12(-1.50%)
Apr 12, 2018 7.665 7.964 7.593 7.736 53,070 +0.16(+2.06%)
Apr 11, 2018 7.584 7.691 7.504 7.580 27,634 -0.02(-0.29%)
Apr 10, 2018 7.467 7.629 7.432 7.602 13,991 +0.14(+1.92%)
Apr 09, 2018 7.423 7.557 7.254 7.459 62,209 +0.08(+1.09%)
Apr 06, 2018 7.593 7.611 7.370 7.379 20,499 -0.23(-3.05%)
Apr 05, 2018 7.531 7.620 7.432 7.611 45,382 +0.12(+1.55%)
Apr 04, 2018 7.298 7.611 7.280 7.495 43,358 +0.22(+3.07%)
Apr 03, 2018 7.249 7.432 7.155 7.271 42,980 -0.05(-0.73%)
Apr 02, 2018 7.539 7.539 7.236 7.325 46,554 -0.29(-3.87%)
Mar 29, 2018 7.620 7.620 7.620 0 -0.16(-2.07%)
Mar 28, 2018 7.861 7.941 7.781 7.781 36,965 -0.13(-1.58%)
Mar 27, 2018 7.968 7.968 7.781 7.906 28,009 +0.00(+0.00%)
Mar 26, 2018 7.870 7.915 7.763 7.906 22,288 +0.25(+3.27%)
Mar 23, 2018 8.201 8.201 7.647 7.656 56,666 -0.63(-7.55%)
Mar 22, 2018 7.861 8.299 7.665 8.281 37,701 +0.40(+5.04%)
Mar 21, 2018 7.924 8.005 7.861 7.883 42,543 +0.00(+0.06%)
Mar 20, 2018 7.879 7.986 7.852 7.879 12,065 -0.15(-1.89%)
Mar 19, 2018 8.129 8.129 7.897 8.031 10,480 -0.14(-1.75%)
Mar 16, 2018 8.245 8.308 8.102 8.174 14,777 -0.01(-0.11%)
Mar 15, 2018 8.281 8.361 8.183 8.183 15,690 -0.06(-0.76%)
Mar 14, 2018 8.343 8.397 8.192 8.245 9,999 -0.14(-1.70%)
Mar 13, 2018 8.415 8.450 8.326 8.388 6,341 -0.01(-0.11%)
Mar 12, 2018 8.620 8.656 8.281 8.397 43,789 -0.44(-4.95%)
Mar 09, 2018 8.754 9.053 8.603 8.835 92,163 +0.19(+2.17%)
Mar 08, 2018 8.754 8.786 8.486 8.647 19,600 +0.04(+0.52%)
Mar 07, 2018 8.647 8.719 8.594 8.603 22,804 -0.12(-1.33%)
Mar 06, 2018 8.683 8.736 8.611 8.719 18,418 +0.06(+0.72%)
Mar 05, 2018 8.594 8.808 8.585 8.656 51,111 -0.14(-1.62%)
Mar 02, 2018 8.710 8.870 8.700 8.799 9,188 +0.18(+2.07%)
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.