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 (%)
May 31, 2013 4.477 4.477 4.358 4.401 140,718 -0.12(-2.63%)
May 30, 2013 4.520 4.596 4.461 4.520 12,480 +0.00(+0.00%)
May 29, 2013 4.588 4.588 4.469 4.520 40,113 -0.05(-1.12%)
May 28, 2013 4.392 4.613 4.392 4.571 164,388 +0.20(+4.67%)
May 24, 2013 4.460 4.460 4.307 4.367 0 -0.11(-2.47%)
May 23, 2013 4.409 4.537 4.409 4.477 0 +0.00(+0.00%)
May 22, 2013 4.554 4.562 4.418 4.477 0 -0.06(-1.31%)
May 21, 2013 4.511 4.554 4.452 4.537 0 +0.06(+1.33%)
May 20, 2013 4.452 4.545 4.324 4.477 0 +0.03(+0.76%)
May 17, 2013 4.443 4.605 4.358 4.443 0 +0.01(+0.19%)
May 16, 2013 4.273 4.460 4.171 4.435 321,932 +0.12(+2.76%)
May 15, 2013 4.401 4.401 4.146 4.316 0 -0.15(-3.42%)
May 13, 2013 4.673 4.673 4.469 4.469 0 -0.12(-2.59%)
May 10, 2013 4.681 4.796 4.460 4.588 0 -0.08(-1.64%)
May 09, 2013 4.724 4.894 4.639 4.664 0 -0.08(-1.61%)
May 08, 2013 4.766 4.809 4.673 4.741 0 +0.01(+0.18%)
May 07, 2013 4.843 4.851 4.707 4.732 0 -0.06(-1.24%)
May 06, 2013 4.843 4.843 4.741 4.792 0 -0.03(-0.70%)
May 03, 2013 4.868 4.843 4.783 4.826 0 +0.03(+0.53%)
May 02, 2013 4.834 4.843 4.766 4.800 0 +0.01(+0.18%)
May 01, 2013 4.911 4.919 4.758 4.792 0 -0.13(-2.59%)
Apr 30, 2013 4.936 4.974 4.851 4.919 0 +0.01(+0.17%)
Apr 29, 2013 4.928 4.961 4.860 4.911 59,531 +0.06(+1.23%)
Apr 26, 2013 4.732 4.860 4.732 4.851 25,733 +0.10(+2.15%)
Apr 25, 2013 4.851 4.860 4.724 4.749 31,957 -0.09(-1.93%)
Apr 24, 2013 4.817 4.860 4.758 4.843 50,290 +0.07(+1.42%)
Apr 23, 2013 4.783 4.826 4.753 4.775 41,286 +0.02(+0.36%)
Apr 22, 2013 4.800 4.902 4.605 4.758 47,518 +0.01(+0.18%)
Apr 19, 2013 4.622 4.843 4.622 4.749 73,743 +0.12(+2.57%)
Apr 18, 2013 4.630 4.673 4.503 4.630 46,546 +0.09(+2.06%)
Apr 17, 2013 4.596 4.596 4.452 4.537 32,404 -0.12(-2.55%)
Apr 16, 2013 4.460 4.664 4.443 4.656 91,206 +0.23(+5.18%)
Apr 15, 2013 4.698 4.698 4.401 4.426 138,216 -0.29(-6.13%)
Apr 12, 2013 4.834 4.834 4.715 4.715 26,765 -0.08(-1.77%)
Apr 11, 2013 4.885 5.029 4.775 4.800 85,632 -0.10(-2.08%)
Apr 10, 2013 4.843 5.055 4.800 4.902 151,930 +0.09(+1.94%)
Apr 09, 2013 4.928 5.012 4.694 4.809 151,939 -0.09(-1.91%)
Apr 08, 2013 4.537 5.047 4.503 4.902 361,204 +0.37(+8.05%)
Apr 05, 2013 4.477 4.605 4.460 4.537 17,896 +0.00(+0.00%)
Apr 04, 2013 4.486 4.554 4.486 4.537 14,589 +0.07(+1.52%)
Apr 03, 2013 4.605 4.622 4.460 4.469 42,817 -0.08(-1.87%)
Apr 02, 2013 4.571 4.613 4.511 4.554 26,768 +0.10(+2.29%)
Apr 01, 2013 4.622 4.673 4.435 4.452 41,340 -0.17(-3.68%)
Mar 28, 2013 4.656 4.656 4.571 4.622 36,715 -0.02(-0.37%)
Mar 27, 2013 4.571 4.664 4.520 4.639 35,490 +0.14(+3.02%)
Mar 26, 2013 4.494 4.528 4.409 4.503 16,289 +0.05(+1.14%)
Mar 25, 2013 4.477 4.588 4.409 4.452 45,503 -0.04(-0.95%)
Mar 22, 2013 4.435 4.503 4.401 4.494 28,124 +0.09(+2.12%)
Mar 21, 2013 4.477 4.477 4.392 4.401 37,008 -0.09(-2.08%)
Mar 20, 2013 4.460 4.494 4.422 4.494 22,093 +0.08(+1.73%)
Mar 19, 2013 4.494 4.537 4.265 4.418 102,509 -0.07(-1.52%)
Mar 18, 2013 4.596 4.596 4.435 4.486 72,463 -0.11(-2.40%)
Mar 15, 2013 4.630 4.656 4.545 4.596 72,269 -0.06(-1.28%)
Mar 14, 2013 4.588 4.707 4.469 4.656 299,550 +0.08(+1.67%)
Mar 13, 2013 4.460 4.673 4.460 4.579 79,654 -0.03(-0.55%)
Mar 12, 2013 4.494 4.732 4.469 4.605 423,341 +0.18(+4.03%)
Mar 11, 2013 4.418 4.544 4.299 4.426 166,456 +0.05(+1.16%)
Mar 08, 2013 4.333 4.384 4.290 4.375 70,098 +0.08(+1.98%)
Mar 07, 2013 4.248 4.299 4.222 4.290 50,836 +0.04(+1.00%)
Mar 06, 2013 4.205 4.256 4.171 4.248 17,029 +0.08(+1.83%)
Mar 05, 2013 4.231 4.435 3.968 4.171 511,437 +0.03(+0.82%)
Mar 04, 2013 4.078 4.163 4.078 4.137 12,138 +0.03(+0.83%)
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.