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 (%)
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%)
Mar 01, 2018 8.629 8.710 8.620 8.620 19,727 -0.05(-0.62%)
Feb 28, 2018 8.611 8.719 8.531 8.674 36,872 +0.01(+0.10%)
Feb 27, 2018 8.629 8.683 8.531 8.665 39,303 +0.04(+0.41%)
Feb 26, 2018 8.531 8.683 8.523 8.629 30,948 +0.14(+1.68%)
Feb 23, 2018 8.504 8.549 8.308 8.486 13,670 +0.05(+0.64%)
Feb 22, 2018 8.594 8.139 8.433 50,868 +0.23(+2.78%)
Feb 21, 2018 8.298 8.298 8.156 8.205 19,039 -0.04(-0.49%)
Feb 20, 2018 8.227 8.269 8.201 8.245 43,944 +0.06(+0.76%)
Feb 16, 2018 8.183 8.183 8.183 0 -0.37(-4.28%)
Feb 15, 2018 8.486 8.620 8.406 8.549 42,777 +0.12(+1.38%)
Feb 14, 2018 8.710 8.710 8.254 8.433 132,233 -0.33(-3.77%)
Feb 13, 2018 8.505 8.763 110,472 -0.46(-5.03%)
Feb 12, 2018 8.531 9.290 8.531 9.228 241,028 -1.31(-12.46%)
Feb 09, 2018 10.36 10.60 10.26 10.54 31,905 +0.16(+1.55%)
Feb 08, 2018 10.86 10.86 10.38 10.38 21,005 -0.47(-4.36%)
Feb 07, 2018 10.90 10.99 10.83 10.85 26,288 -0.11(-0.98%)
Feb 06, 2018 10.83 11.00 10.73 10.96 25,835 +0.21(+2.00%)
Feb 05, 2018 11.03 11.03 10.73 10.75 23,062 -0.11(-0.99%)
Feb 02, 2018 10.99 11.20 10.82 10.85 58,176 -0.16(-1.46%)
Feb 01, 2018 11.07 11.30 10.94 11.01 29,737 -0.10(-0.88%)
Jan 31, 2018 11.07 11.21 11.03 11.11 77,825 +0.37(+3.41%)
Jan 30, 2018 10.86 10.86 10.59 10.75 18,189 -0.07(-0.66%)
Jan 29, 2018 10.75 10.88 10.68 10.82 37,824 +0.42(+4.04%)
Jan 26, 2018 10.24 10.45 10.23 10.40 18,310 +0.17(+1.66%)
Jan 25, 2018 10.42 10.50 10.20 10.23 19,734 -0.28(-2.64%)
Jan 24, 2018 10.17 10.64 10.17 10.51 105,478 +0.00(+0.00%)
Jan 23, 2018 10.61 10.82 10.48 10.51 56,929 -0.13(-1.18%)
Jan 22, 2018 10.75 10.77 10.56 10.63 24,917 -0.14(-1.33%)
Jan 19, 2018 10.96 11.15 10.73 10.77 9,051 -0.13(-1.15%)
Jan 18, 2018 10.67 10.95 10.59 10.90 33,478 +0.21(+1.92%)
Jan 17, 2018 10.53 10.89 10.50 10.69 211,093 +0.08(+0.76%)
Jan 16, 2018 10.59 10.68 10.45 10.61 80,128 -0.36(-3.26%)
Jan 12, 2018 10.97 10.97 10.97 0 +0.08(+0.74%)
Jan 11, 2018 10.68 10.68 10.64 10.89 22,060 +0.13(+1.16%)
Jan 10, 2018 10.81 10.60 10.76 10,927 -0.04(-0.41%)
Jan 09, 2018 11.03 11.03 10.69 10.81 82,477 -0.23(-2.10%)
Jan 08, 2018 11.13 11.21 10.93 11.04 20,706 -0.12(-1.04%)
Jan 05, 2018 11.25 11.30 11.13 11.16 24,232 +0.07(+0.64%)
Jan 04, 2018 11.03 11.28 11.03 11.09 19,019 +0.13(+1.14%)
Jan 03, 2018 10.99 11.05 10.82 10.96 143,864 +0.20(+1.83%)
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.