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 (%)
Jul 31, 2014 6.363 6.406 5.981 6.134 191,455 -0.31(-4.87%)
Jul 30, 2014 6.440 6.499 6.338 6.448 51,050 +0.14(+2.15%)
Jul 29, 2014 6.312 6.397 6.287 6.312 39,861 +0.07(+1.09%)
Jul 28, 2014 6.372 6.372 6.041 6.244 110,382 -0.16(-2.52%)
Jul 25, 2014 6.389 6.457 6.321 6.406 61,936 -0.05(-0.79%)
Jul 24, 2014 6.508 6.508 6.321 6.457 101,892 -0.01(-0.13%)
Jul 23, 2014 6.516 6.516 6.389 6.465 81,480 -0.05(-0.78%)
Jul 22, 2014 6.457 6.669 6.448 6.516 68,027 +0.07(+1.05%)
Jul 21, 2014 6.474 6.491 6.321 6.448 150,265 -0.05(-0.78%)
Jul 18, 2014 6.457 6.533 6.440 6.499 244,252 +0.02(+0.26%)
Jul 17, 2014 6.644 6.729 6.448 6.482 88,566 -0.21(-3.17%)
Jul 16, 2014 6.712 6.729 6.635 6.695 161,922 +0.14(+2.07%)
Jul 15, 2014 6.729 6.737 6.525 6.559 133,068 -0.14(-2.03%)
Jul 14, 2014 6.627 6.737 6.601 6.695 70,929 +0.21(+3.28%)
Jul 11, 2014 6.448 6.542 6.372 6.482 42,028 +0.00(+0.00%)
Jul 10, 2014 6.482 6.567 6.372 6.482 168,204 -0.06(-0.91%)
Jul 09, 2014 6.618 6.635 6.474 6.542 112,084 +0.01(+0.13%)
Jul 08, 2014 6.652 6.652 6.457 6.533 118,607 -0.19(-2.78%)
Jul 07, 2014 6.814 6.814 6.678 6.720 76,253 -0.08(-1.12%)
Jul 03, 2014 6.839 6.797 6.797 6.797 94,163 +0.05(+0.76%)
Jul 02, 2014 6.720 6.822 6.720 6.746 159,939 -0.04(-0.63%)
Jul 01, 2014 6.797 6.865 6.771 6.788 182,232 -0.01(-0.12%)
Jun 30, 2014 6.737 6.856 6.720 6.797 107,240 +0.05(+0.76%)
Jun 27, 2014 6.737 6.797 6.542 6.746 722,098 -0.04(-0.63%)
Jun 26, 2014 6.814 6.856 6.695 6.788 139,688 -0.01(-0.12%)
Jun 25, 2014 6.746 6.899 6.567 6.797 253,962 +0.00(+0.00%)
Jun 24, 2014 6.780 6.907 6.746 6.797 111,929 +0.03(+0.38%)
Jun 23, 2014 6.627 6.788 6.593 6.771 110,469 +0.13(+1.92%)
Jun 20, 2014 6.712 6.856 6.584 6.644 279,087 -0.03(-0.38%)
Jun 19, 2014 6.763 6.865 6.652 6.669 160,069 -0.08(-1.26%)
Jun 18, 2014 6.627 6.763 6.610 6.754 178,723 +0.20(+3.11%)
Jun 17, 2014 6.550 6.610 6.533 6.550 259,898 +0.00(+0.00%)
Jun 16, 2014 6.440 6.559 6.391 6.550 307,088 +0.11(+1.71%)
Jun 13, 2014 6.389 6.499 6.389 6.440 221,503 -0.01(-0.13%)
Jun 12, 2014 6.542 6.567 6.414 6.448 143,424 -0.08(-1.17%)
Jun 11, 2014 6.465 6.610 6.440 6.525 151,930 +0.01(+0.13%)
Jun 10, 2014 6.474 6.567 6.457 6.516 112,534 +0.00(+0.00%)
Jun 06, 2014 6.491 6.567 6.448 6.516 215,872 -0.01(-0.13%)
Jun 05, 2014 6.593 6.644 6.423 6.525 198,546 -0.06(-0.90%)
Jun 04, 2014 6.542 6.652 6.533 6.584 172,288 +0.03(+0.39%)
Jun 03, 2014 6.686 6.746 6.516 6.559 84,444 -0.13(-1.91%)
Jun 02, 2014 6.831 6.831 6.686 6.686 48,224 -0.08(-1.13%)
May 30, 2014 6.797 6.797 6.661 6.763 61,659 -0.01(-0.13%)
May 29, 2014 6.882 6.882 6.729 6.771 98,735 -0.04(-0.62%)
May 28, 2014 6.907 6.958 6.754 6.814 179,855 -0.11(-1.60%)
May 27, 2014 6.865 7.026 6.771 6.924 447,246 +0.04(+0.62%)
May 23, 2014 6.822 6.882 6.882 6.882 35,899 +0.10(+1.50%)
May 22, 2014 6.720 6.788 6.712 6.780 17,499 +0.05(+0.76%)
May 21, 2014 6.703 6.780 6.644 6.729 46,194 +0.03(+0.51%)
May 20, 2014 6.890 6.890 6.644 6.695 90,485 -0.26(-3.73%)
May 19, 2014 6.669 6.992 6.669 6.954 50,870 +0.23(+3.35%)
May 16, 2014 6.644 6.737 6.584 6.729 70,177 +0.06(+0.89%)
May 15, 2014 6.865 6.916 6.635 6.669 57,192 -0.23(-3.33%)
May 14, 2014 6.958 6.967 6.814 6.899 81,460 -0.04(-0.61%)
May 13, 2014 6.839 7.060 6.797 6.941 151,251 +0.13(+1.87%)
May 12, 2014 6.695 6.839 6.652 6.814 64,575 +0.25(+3.75%)
May 09, 2014 6.397 6.593 6.355 6.567 153,404 +0.13(+1.98%)
May 08, 2014 6.550 6.559 6.406 6.440 166,815 -0.09(-1.43%)
May 07, 2014 6.567 6.584 6.457 6.533 154,655 -0.01(-0.13%)
May 06, 2014 6.567 6.610 6.499 6.542 92,481 -0.03(-0.39%)
May 05, 2014 6.593 6.635 6.550 6.567 63,559 -0.08(-1.28%)
May 02, 2014 6.627 6.661 6.559 6.652 48,139 +0.02(+0.26%)
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.