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

Sapiens Intl Corp NV (NQ: SPNS )

36.63 -0.21 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 29, 2017 11.46 11.66 11.43 11.59 15,093 +0.11(+0.92%)
Sep 28, 2017 11.50 11.56 11.25 11.49 25,208 +0.02(+0.15%)
Sep 27, 2017 11.51 11.52 11.42 11.47 26,186 -0.06(-0.53%)
Sep 26, 2017 11.67 11.67 11.51 11.53 15,450 -0.11(-0.98%)
Sep 25, 2017 11.78 11.89 11.53 11.65 42,321 -0.03(-0.23%)
Sep 22, 2017 11.49 11.71 11.49 11.67 22,588 +0.16(+1.37%)
Sep 21, 2017 11.45 11.90 11.42 11.52 35,282 +0.04(+0.31%)
Sep 20, 2017 11.48 11.57 11.42 11.48 40,543 -0.01(-0.08%)
Sep 19, 2017 11.81 11.82 11.48 11.49 57,271 -0.15(-1.28%)
Sep 18, 2017 11.51 11.73 11.41 11.64 108,947 +0.45(+4.00%)
Sep 15, 2017 11.00 11.20 10.87 11.19 48,519 +0.19(+1.76%)
Sep 14, 2017 11.07 11.18 10.97 11.00 29,822 +0.14(+1.29%)
Sep 13, 2017 10.77 10.90 10.72 10.86 41,437 +0.26(+2.49%)
Sep 12, 2017 10.78 10.80 10.59 10.59 78,582 -0.18(-1.71%)
Sep 11, 2017 10.63 10.80 10.61 10.78 44,182 +0.18(+1.66%)
Sep 08, 2017 10.52 10.60 10.45 10.60 31,914 +0.04(+0.42%)
Sep 07, 2017 10.52 10.72 10.47 10.56 32,598 +0.15(+1.43%)
Sep 06, 2017 10.37 10.55 10.24 10.41 40,633 +0.25(+2.51%)
Sep 05, 2017 10.04 10.18 10.01 10.15 57,044 +0.33(+3.40%)
Sep 01, 2017 9.732 9.829 9.662 9.820 16,547 +0.13(+1.36%)
Aug 31, 2017 9.820 9.855 9.662 9.688 40,920 +0.04(+0.36%)
Aug 30, 2017 9.583 9.688 9.521 9.653 22,055 +0.04(+0.37%)
Aug 29, 2017 9.592 9.680 9.460 9.618 48,960 -0.10(-0.99%)
Aug 28, 2017 9.750 9.776 9.609 9.715 60,339 +0.23(+2.41%)
Aug 25, 2017 9.486 9.521 9.407 9.486 30,166 +0.07(+0.75%)
Aug 24, 2017 9.416 9.478 9.337 9.416 31,614 +0.09(+0.94%)
Aug 23, 2017 9.381 9.399 9.284 9.328 21,131 -0.08(-0.84%)
Aug 22, 2017 9.513 9.513 9.311 9.407 34,514 -0.08(-0.83%)
Aug 21, 2017 9.513 9.521 9.399 9.486 70,511 -0.09(-0.92%)
Aug 18, 2017 9.574 9.680 9.504 9.574 81,506 +0.00(+0.00%)
Aug 17, 2017 9.846 9.877 9.557 9.574 46,124 -0.31(-3.11%)
Aug 16, 2017 9.855 9.934 9.794 9.882 57,257 +0.02(+0.18%)
Aug 15, 2017 10.15 10.16 9.820 9.864 38,670 -0.18(-1.84%)
Aug 14, 2017 9.873 10.12 9.864 10.05 116,654 +0.33(+3.44%)
Aug 11, 2017 9.723 9.803 9.583 9.715 61,024 +0.01(+0.09%)
Aug 10, 2017 9.952 10.04 9.680 9.706 81,241 -0.23(-2.30%)
Aug 09, 2017 9.952 10.00 9.750 9.934 65,088 -0.09(-0.88%)
Aug 08, 2017 10.38 10.38 9.969 10.02 141,910 -0.28(-2.73%)
Aug 07, 2017 10.30 10.56 10.07 10.30 235,032 +0.62(+6.44%)
Aug 04, 2017 9.662 9.732 9.539 9.680 141,017 +0.02(+0.18%)
Aug 03, 2017 10.25 10.30 9.609 9.662 140,333 -0.72(-6.94%)
Aug 02, 2017 10.45 10.54 10.21 10.38 69,524 -0.06(-0.59%)
Aug 01, 2017 10.51 10.53 10.32 10.44 94,028 -0.04(-0.33%)
Jul 31, 2017 10.50 10.52 10.37 10.48 46,866 +0.12(+1.19%)
Jul 28, 2017 10.15 10.36 10.14 10.36 45,890 +0.13(+1.29%)
Jul 27, 2017 10.67 10.68 10.14 10.22 46,495 -0.46(-4.28%)
Jul 26, 2017 10.65 10.68 10.47 10.68 76,588 +0.17(+1.59%)
Jul 25, 2017 10.41 10.53 10.38 10.51 114,511 +0.39(+3.82%)
Jul 24, 2017 10.18 10.22 10.04 10.13 59,132 +0.11(+1.05%)
Jul 21, 2017 10.01 10.08 9.969 10.02 109,533 -0.05(-0.52%)
Jul 20, 2017 10.13 10.00 10.07 65,544 +0.07(+0.70%)
Jul 19, 2017 9.987 10.06 9.943 10.00 38,276 +0.11(+1.07%)
Jul 18, 2017 9.952 10.00 9.829 9.899 38,826 -0.05(-0.53%)
Jul 17, 2017 10.00 10.06 9.943 9.952 38,856 -0.07(-0.70%)
Jul 14, 2017 9.926 10.04 9.908 10.02 51,540 +0.11(+1.06%)
Jul 13, 2017 10.13 10.18 9.820 9.917 57,344 -0.08(-0.79%)
Jul 12, 2017 9.969 10.14 9.882 9.996 114,484 +0.16(+1.61%)
Jul 11, 2017 9.803 9.873 9.688 9.838 80,860 +0.00(+0.00%)
Jul 10, 2017 9.838 9.882 9.723 9.838 78,083 +0.13(+1.36%)
Jul 07, 2017 9.671 9.767 9.565 9.706 74,648 +0.05(+0.55%)
Jul 06, 2017 9.846 9.636 9.653 124,743 -0.28(-2.83%)
Jul 05, 2017 9.943 10.01 9.785 9.934 109,813 +0.18(+1.80%)
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.