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 (%)
May 27, 2010 2.066 2.066 2.066 2.066 0 +0.09(+4.58%)
May 26, 2010 2.058 2.058 1.934 1.975 5,730 -0.07(-3.61%)
May 25, 2010 2.049 2.049 2.049 2.049 2,697 +0.03(+1.63%)
May 24, 2010 1.967 2.049 1.934 2.016 9,163 +0.16(+8.89%)
May 21, 2010 1.827 1.852 1.827 1.852 13,608 +0.02(+1.35%)
May 20, 2010 1.835 1.934 1.827 1.827 23,237 -0.16(-7.88%)
May 19, 2010 1.975 1.984 1.975 1.984 8,089 +0.02(+1.26%)
May 18, 2010 2.049 2.049 1.959 1.959 6,909 -0.09(-4.41%)
May 17, 2010 2.008 2.058 2.008 2.049 16,727 +0.06(+2.89%)
May 14, 2010 1.984 1.992 1.934 1.992 4,981 +0.02(+0.83%)
May 13, 2010 2.016 2.016 1.967 1.975 26,086 +0.13(+7.14%)
May 12, 2010 1.811 1.868 1.737 1.844 14,349 +0.13(+7.69%)
May 10, 2010 1.712 1.712 1.712 1.712 0 +0.02(+1.46%)
May 07, 2010 1.704 1.712 1.687 1.687 3,159 +0.09(+5.67%)
May 06, 2010 1.745 1.770 1.572 1.597 9,392 -0.16(-8.92%)
May 05, 2010 1.778 1.778 1.728 1.753 6,522 -0.06(-3.18%)
May 04, 2010 1.786 1.811 1.778 1.811 4,276 +0.02(+0.92%)
May 03, 2010 1.819 1.819 1.794 1.794 1,336 -0.01(-0.46%)
Apr 30, 2010 1.819 1.819 1.802 1.802 1,458 +0.00(+0.00%)
Apr 29, 2010 1.811 1.811 1.802 1.802 3,912 +0.07(+3.79%)
Apr 28, 2010 1.737 1.737 1.737 1.737 3,357 -0.04(-2.32%)
Apr 27, 2010 1.773 1.794 1.773 1.778 486 +0.01(+0.47%)
Apr 26, 2010 1.770 1.770 1.770 1.770 121 -0.03(-1.83%)
Apr 22, 2010 1.802 1.802 1.802 1.802 0 +0.03(+1.86%)
Apr 21, 2010 1.737 1.770 1.737 1.770 23,963 +0.01(+0.47%)
Apr 20, 2010 1.761 1.761 1.761 1.761 364 +0.07(+3.88%)
Apr 19, 2010 1.761 1.761 1.695 1.695 607 -0.07(-3.74%)
Apr 15, 2010 1.761 1.761 1.761 1.761 0 +0.00(+0.01%)
Apr 14, 2010 1.761 1.761 1.761 1.761 1,093 -0.00(-0.01%)
Apr 13, 2010 1.679 1.761 1.679 1.761 9,644 +0.03(+1.90%)
Apr 12, 2010 1.654 1.728 1.597 1.728 6,105 +0.00(+0.00%)
Apr 09, 2010 1.728 1.728 1.728 1.728 243 +0.04(+2.44%)
Apr 08, 2010 1.720 1.728 1.663 1.687 1,098 -0.04(-2.19%)
Apr 07, 2010 1.671 1.737 1.671 1.725 1,936 -0.03(-1.43%)
Apr 06, 2010 1.679 1.761 1.646 1.750 4,480 +0.02(+1.26%)
Apr 05, 2010 1.728 1.728 1.728 1.728 1,458 +0.05(+2.78%)
Apr 01, 2010 1.671 1.682 1.682 1.682 607 -0.07(-4.08%)
Mar 31, 2010 1.753 1.753 1.753 1.753 14,470 +0.07(+4.41%)
Mar 30, 2010 1.671 1.728 1.671 1.679 1,579 +0.00(+0.00%)
Mar 29, 2010 1.679 1.753 1.679 1.679 5,892 -0.09(-5.12%)
Mar 25, 2010 1.770 1.770 1.770 1.770 0 +0.00(+0.00%)
Mar 24, 2010 1.706 1.770 1.687 1.770 1,336 +0.00(+0.00%)
Mar 23, 2010 1.663 1.802 1.663 1.770 21,305 +0.00(+0.00%)
Mar 22, 2010 1.646 1.794 1.646 1.770 1,362 +0.07(+4.37%)
Mar 19, 2010 1.770 1.802 1.663 1.695 8,563 -0.07(-4.19%)
Mar 18, 2010 1.704 1.802 1.704 1.770 15,994 +0.07(+3.87%)
Mar 17, 2010 1.745 1.745 1.654 1.704 13,148 +0.08(+5.08%)
Mar 16, 2010 1.646 1.646 1.580 1.621 10,189 -0.10(-5.74%)
Mar 15, 2010 1.720 1.811 1.687 1.720 25,691 -0.01(-0.48%)
Mar 12, 2010 1.547 1.728 1.547 1.728 25,776 +0.22(+14.75%)
Mar 11, 2010 1.481 1.506 1.481 1.506 7,168 +0.01(+0.55%)
Mar 10, 2010 1.325 1.514 1.325 1.498 52,291 +0.18(+13.75%)
Mar 08, 2010 1.317 1.317 1.317 1.317 0 -0.03(-2.44%)
Mar 05, 2010 1.251 1.350 1.251 1.350 1,458 +0.06(+4.46%)
Mar 04, 2010 1.243 1.292 1.243 1.292 3,502 +0.03(+2.61%)
Mar 03, 2010 1.292 1.292 1.259 1.259 5,968 +0.04(+3.38%)
Mar 02, 2010 1.218 1.218 1.218 1.218 607 -0.02(-1.33%)
Mar 01, 2010 1.235 1.235 1.235 1.235 2,430 -0.01(-0.66%)
Feb 26, 2010 1.185 1.243 1.185 1.243 10,206 -0.01(-0.65%)
Feb 25, 2010 1.185 1.251 1.185 1.251 1,095 -0.00(-0.01%)
Feb 24, 2010 1.169 1.251 1.169 1.251 26,062 +0.03(+2.70%)
Feb 23, 2010 1.251 1.251 1.218 1.218 1,940 -0.07(-5.73%)
Feb 22, 2010 1.292 1.292 1.292 1.292 1,215 +0.06(+4.67%)
Feb 19, 2010 1.202 1.235 1.202 1.235 14,806 +0.00(+0.00%)
Feb 18, 2010 1.169 1.259 1.152 1.235 104,999 +0.01(+0.67%)
Feb 17, 2010 1.193 1.235 1.160 1.226 27,273 -0.01(-0.67%)
Feb 16, 2010 1.169 1.235 1.160 1.235 1,579 +0.07(+6.38%)
Feb 11, 2010 1.202 1.160 1.160 1.160 15,430 -0.04(-3.42%)
Feb 10, 2010 1.144 1.210 1.144 1.202 6,706 +0.06(+5.04%)
Feb 09, 2010 1.193 1.193 1.119 1.144 14,373 -0.03(-2.66%)
Feb 08, 2010 1.193 1.202 1.136 1.175 22,477 +0.04(+3.48%)
Feb 05, 2010 1.128 1.136 1.128 1.136 2,636 +0.00(+0.00%)
Feb 04, 2010 1.136 1.136 1.136 1.136 486 -0.02(-1.43%)
Feb 03, 2010 1.152 1.152 1.152 1.152 486 +0.00(+0.00%)
Feb 02, 2010 1.152 1.152 1.152 1.152 4,860 -0.03(-2.78%)
Jan 27, 2010 1.185 1.185 1.185 1.185 1,215 +0.01(+0.70%)
Jan 26, 2010 1.169 1.177 1.169 1.177 5,224 -0.02(-2.06%)
Jan 25, 2010 1.202 1.202 1.202 1.202 607 +0.07(+5.80%)
Jan 22, 2010 1.202 1.202 1.136 1.136 11,984 -0.08(-6.76%)
Jan 21, 2010 1.193 1.226 1.185 1.218 35,597 +0.02(+2.07%)
Jan 20, 2010 1.193 1.193 1.193 1.193 972 -0.02(-1.36%)
Jan 19, 2010 1.202 1.210 1.202 1.210 12,293 +0.01(+0.68%)
Jan 14, 2010 1.210 1.202 1.202 1.202 2,430 +0.05(+4.29%)
Jan 13, 2010 1.152 1.152 1.152 1.152 729 -0.07(-5.40%)
Jan 12, 2010 1.128 1.251 1.128 1.218 4,398 +0.10(+8.82%)
Jan 11, 2010 1.119 1.128 1.119 1.119 3,596 +0.00(+0.00%)
Jan 08, 2010 1.160 1.160 1.095 1.119 11,331 -0.04(-3.27%)
Jan 07, 2010 1.284 1.284 1.157 1.157 1,095 -0.06(-5.00%)
Jan 06, 2010 1.235 1.235 1.218 1.218 7,297 -0.00(-0.07%)
Jan 05, 2010 1.202 1.219 1.202 1.219 437 +0.00(+0.07%)
Jan 04, 2010 1.218 1.226 1.218 1.218 6,623 -0.07(-5.61%)
Dec 31, 2009 1.235 1.291 1.291 1.291 16,281 +0.06(+4.53%)
Dec 30, 2009 1.095 1.267 1.095 1.235 16,005 +0.11(+9.49%)
Dec 29, 2009 1.218 1.218 1.012 1.128 82,961 -0.15(-11.61%)
Dec 28, 2009 1.284 1.284 1.276 1.276 4,647 -0.05(-3.73%)
Dec 24, 2009 1.350 1.358 1.325 1.325 4,534 -0.03(-2.42%)
Dec 23, 2009 1.358 1.449 1.350 1.358 10,529 -0.04(-2.94%)
Dec 22, 2009 1.366 1.399 1.366 1.399 5,467 -0.01(-0.58%)
Dec 21, 2009 1.374 1.407 1.374 1.407 5,189 +0.02(+1.79%)
Dec 18, 2009 1.424 1.424 1.383 1.383 1,093 +0.01(+0.60%)
Dec 17, 2009 1.374 1.416 1.374 1.374 3,669 -0.08(-5.65%)
Dec 16, 2009 1.342 1.457 1.333 1.457 8,054 +0.12(+9.26%)
Dec 15, 2009 1.333 1.333 1.333 1.333 121 -0.00(-0.17%)
Dec 14, 2009 1.342 1.342 1.333 1.336 1,579 -0.06(-3.98%)
Dec 10, 2009 1.391 1.391 1.391 1.391 0 +0.06(+4.33%)
Dec 09, 2009 1.341 1.358 1.333 1.333 4,884 -0.01(-0.62%)
Dec 08, 2009 1.342 1.342 1.333 1.342 27,449 +0.02(+1.24%)
Dec 07, 2009 1.465 1.465 1.325 1.325 54,707 +0.01(+0.62%)
Dec 04, 2009 1.317 1.416 1.317 1.317 8,694 -0.02(-1.23%)
Dec 03, 2009 1.424 1.424 1.333 1.333 8,022 +0.02(+1.25%)
Dec 02, 2009 1.317 1.317 1.317 1.317 1,931 +0.00(+0.00%)
Dec 01, 2009 1.391 1.391 1.317 1.317 17,173 +0.02(+1.27%)
Nov 30, 2009 1.358 1.506 1.300 1.300 2,187 -0.06(-4.24%)
Nov 27, 2009 1.358 1.366 1.284 1.358 12,247 -0.04(-2.94%)
Nov 25, 2009 1.399 1.416 1.399 1.399 3,645 +0.01(+0.59%)
Nov 24, 2009 1.506 1.506 1.391 1.391 12,862 -0.11(-7.14%)
Nov 23, 2009 1.556 1.556 1.440 1.498 5,484 -0.07(-4.21%)
Nov 20, 2009 1.457 1.605 1.416 1.564 3,118 +0.08(+5.55%)
Nov 19, 2009 1.473 1.481 1.407 1.481 34,552 +0.03(+2.27%)
Nov 18, 2009 1.383 1.473 1.383 1.449 20,074 +0.05(+3.53%)
Nov 17, 2009 1.481 1.481 1.399 1.399 12,271 -0.08(-5.56%)
Nov 16, 2009 1.424 1.547 1.424 1.481 23,122 +0.12(+8.43%)
Nov 13, 2009 1.333 1.374 1.366 1.366 5,273 +0.03(+2.47%)
Nov 12, 2009 1.317 1.432 1.317 1.333 48,684 +0.06(+4.52%)
Nov 11, 2009 1.202 1.276 1.202 1.276 18,079 +0.07(+6.16%)
Nov 10, 2009 1.202 1.202 1.202 1.202 729 +0.01(+0.69%)
Nov 09, 2009 1.062 1.193 1.062 1.193 4,714 +0.16(+15.07%)
Nov 06, 2009 1.037 1.037 1.037 1.037 121 +0.02(+2.11%)
Nov 05, 2009 1.016 1.016 1.016 1.016 243 -0.15(-13.10%)
Nov 04, 2009 1.053 1.169 0.9053 1.169 7,292 +0.03(+2.90%)
Nov 03, 2009 1.053 1.136 1.053 1.136 2,187 +0.08(+7.80%)
Nov 02, 2009 1.062 1.152 1.053 1.054 2,387 +0.00(+0.00%)
Oct 30, 2009 1.054 1.054 1.054 1.054 121 -0.02(-1.54%)
Oct 29, 2009 1.070 1.070 1.070 1.070 1,232 -0.10(-8.44%)
Oct 28, 2009 1.169 1.169 1.029 1.169 7,711 +0.01(+1.21%)
Oct 27, 2009 1.053 1.193 1.053 1.155 10,449 +0.04(+3.93%)
Oct 26, 2009 1.111 1.111 1.111 1.111 4,538 +0.04(+3.85%)
Oct 23, 2009 1.045 1.070 1.045 1.070 22,770 -0.03(-2.98%)
Oct 22, 2009 1.029 1.103 1.029 1.103 10,935 +0.06(+5.51%)
Oct 21, 2009 1.021 1.053 1.021 1.045 14,823 +0.02(+2.42%)
Oct 20, 2009 0.9548 1.021 0.9548 1.021 7,411 -0.01(-0.80%)
Oct 19, 2009 0.8889 1.029 0.8889 1.029 43,187 +0.03(+3.31%)
Oct 16, 2009 0.9630 0.9959 0.9630 0.9959 5,138 +0.05(+5.22%)
Oct 15, 2009 0.9630 0.9630 0.9383 0.9465 1,561 -0.02(-1.71%)
Oct 14, 2009 0.9712 0.9712 0.9630 0.9630 3,137 +0.06(+6.36%)
Oct 13, 2009 0.8806 0.9053 0.8724 0.9053 19,148 +0.00(+0.00%)
Oct 12, 2009 0.9300 0.9794 0.9045 0.9053 6,621 +0.04(+4.09%)
Oct 09, 2009 0.8698 0.8698 0.8698 0.8698 607 -0.04(-4.79%)
Oct 08, 2009 0.9630 0.9630 0.9136 0.9136 2,794 -0.07(-6.72%)
Oct 07, 2009 0.8560 0.9794 0.8477 0.9794 8,926 +0.07(+8.18%)
Oct 06, 2009 0.8313 0.9053 0.8313 0.9053 607 +0.00(+0.00%)
Oct 05, 2009 0.9053 0.9053 0.9053 0.9053 486 +0.00(+0.00%)
Oct 02, 2009 0.9712 0.9712 0.9053 0.9053 11,056 +0.07(+8.91%)
Oct 01, 2009 0.9218 0.9218 0.8313 0.8313 6,427 -0.08(-9.01%)
Sep 30, 2009 0.9300 0.9300 0.9135 0.9136 2,065 +0.09(+11.00%)
Sep 29, 2009 0.8724 0.8724 0.8230 0.8230 15,406 -0.06(-6.32%)
Sep 25, 2009 0.9794 0.8786 0.8786 0.8786 2,187 -0.04(-4.69%)
Sep 23, 2009 0.9794 0.9218 0.9218 0.9218 6,561 -0.00(-0.01%)
Sep 22, 2009 0.9218 0.9219 0.9218 0.9219 5,519 -0.02(-1.75%)
Sep 21, 2009 0.9383 0.9383 0.9383 0.9383 1,215 -0.01(-0.87%)
Sep 17, 2009 0.9465 0.9465 0.9465 0.9465 3,037 +0.00(+0.00%)
Sep 16, 2009 0.9465 0.9465 0.9465 0.9465 2,551 +0.04(+4.55%)
Sep 15, 2009 0.9053 0.9053 0.9053 0.9053 1,215 +0.02(+2.80%)
Sep 14, 2009 0.9053 0.9053 0.8806 0.8806 2,430 +0.01(+0.94%)
Sep 11, 2009 0.8230 0.9053 0.8230 0.8724 6,196 +0.04(+4.95%)
Sep 10, 2009 0.8231 0.8724 0.8230 0.8313 26,013 +0.02(+3.06%)
Sep 09, 2009 0.8723 0.8723 0.8066 0.8066 1,093 -0.04(-4.85%)
Sep 08, 2009 0.8230 0.8477 0.8230 0.8477 255 +0.00(+0.00%)
Sep 04, 2009 0.8477 0.8477 0.7986 0.8477 11,703 +0.00(+0.00%)
Sep 03, 2009 0.8477 0.8477 0.8477 0.8477 1,547 +0.00(+0.00%)
Sep 02, 2009 0.8230 0.8477 0.8230 0.8477 14,879 +0.02(+3.00%)
Sep 01, 2009 0.8889 0.8889 0.8230 0.8230 243 -0.04(-4.76%)
Aug 28, 2009 0.9053 0.8642 0.8642 0.8642 850 -0.02(-1.87%)
Aug 27, 2009 0.8889 0.8890 0.8560 0.8806 27,823 -0.01(-0.92%)
Aug 26, 2009 0.8230 0.8889 0.8230 0.8888 11,401 -0.02(-1.83%)
Aug 25, 2009 0.8935 0.9054 0.8477 0.9053 58,879 -0.05(-5.16%)
Aug 24, 2009 0.9630 0.9630 0.9053 0.9546 7,533 -0.01(-0.86%)
Aug 21, 2009 0.9959 0.9959 0.8724 0.9630 48,389 +0.05(+5.41%)
Aug 20, 2009 1.045 1.045 0.8313 0.9136 157,928 +0.12(+14.43%)
Aug 19, 2009 0.8642 0.8642 0.7983 0.7983 10,108 +0.00(+0.00%)
Aug 18, 2009 0.7983 0.8477 0.7983 0.7983 34,494 +0.00(+0.00%)
Aug 17, 2009 0.7983 0.7983 0.7983 0.7983 13,608 -0.05(-5.83%)
Aug 14, 2009 0.8066 0.8478 0.8066 0.8477 9,234 +0.05(+6.19%)
Aug 12, 2009 0.7983 0.7983 0.7983 0.7983 3,037 +0.00(+0.00%)
Aug 10, 2009 0.7983 0.7983 0.7983 0.7983 243 -0.02(-3.00%)
Aug 06, 2009 0.8230 0.8230 0.8230 0.8230 4,860 +0.03(+4.17%)
Aug 05, 2009 0.7901 0.7901 0.7901 0.7901 177 -0.07(-7.69%)
Aug 04, 2009 0.7909 0.8560 0.7909 0.8560 2,233 +0.07(+9.47%)
Aug 03, 2009 0.7819 0.7819 0.7819 0.7819 1,701 -0.01(-1.04%)
Jul 30, 2009 0.7901 0.7901 0.7901 0.7901 607 -0.05(-5.88%)
Jul 28, 2009 0.7819 0.8395 0.8395 0.8395 8,626 +0.10(+13.21%)
Jul 27, 2009 0.7416 0.7416 0.7416 0.7416 145 -0.02(-2.17%)
Jul 24, 2009 0.7580 0.7580 0.7580 0.7580 139 +0.00(+0.11%)
Jul 23, 2009 0.7819 0.7827 0.7572 0.7572 45,059 +0.01(+0.99%)
Jul 22, 2009 0.7499 0.7499 0.7498 0.7498 1,906 +0.00(+0.11%)
Jul 21, 2009 0.7416 0.7490 0.7407 0.7490 5,953 +0.00(+0.00%)
Jul 20, 2009 0.7498 0.7498 0.7490 0.7490 4,860 +0.01(+1.11%)
Jul 17, 2009 0.7407 0.7407 0.7407 0.7407 1,458 -0.01(-1.10%)
Jul 16, 2009 0.7498 0.7498 0.7490 0.7490 2,673 +0.05(+7.06%)
Jul 14, 2009 0.6996 0.6996 0.6996 0.6996 0 -0.06(-7.61%)
Jul 13, 2009 0.7572 0.7572 0.7572 0.7572 2,430 -0.03(-4.17%)
Jul 10, 2009 0.7901 0.7901 0.7901 0.7901 1,642 +0.04(+5.49%)
Jul 09, 2009 0.7572 0.7572 0.7490 0.7490 6,174 +0.00(+0.00%)
Jul 08, 2009 0.7737 0.7737 0.7490 0.7490 4,653 -0.04(-5.21%)
Jul 06, 2009 0.7901 0.7901 0.7901 0.7901 243 +0.00(+0.00%)
Jul 02, 2009 0.7901 0.7901 0.7901 0.7901 2,004 +0.00(+0.00%)
Jul 01, 2009 0.8889 0.8889 0.7901 0.7901 243 -0.09(-10.28%)
Jun 30, 2009 0.8889 0.8889 0.8230 0.8806 12,879 -0.01(-0.93%)
Jun 29, 2009 0.8889 0.8889 0.8889 0.8889 1,822 +0.12(+14.89%)
Jun 26, 2009 0.7737 0.7737 0.7737 0.7737 1,822 -0.01(-1.05%)
Jun 24, 2009 0.7737 0.7819 0.7819 0.7819 4,738 +0.00(+0.00%)
Jun 23, 2009 0.7819 0.7819 0.7819 0.7819 2,065 +0.00(+0.00%)
Jun 22, 2009 0.7819 0.7819 0.7819 0.7819 139 -0.05(-5.94%)
Jun 19, 2009 0.8230 0.8313 0.8230 0.8313 8,505 +0.03(+4.12%)
Jun 17, 2009 0.7819 0.7983 0.7983 0.7983 8,140 -0.00(-0.01%)
Jun 15, 2009 0.7984 0.7984 0.7984 0.7984 0 -0.08(-9.34%)
Jun 12, 2009 0.8806 0.8806 0.8806 0.8806 1,822 +0.01(+0.94%)
Jun 10, 2009 0.8724 0.8724 0.8724 0.8724 3,645 +0.01(+0.94%)
Jun 09, 2009 0.8642 0.8643 0.8642 0.8643 1,944 +0.00(+0.01%)
Jun 08, 2009 0.8724 0.8725 0.8642 0.8642 2,430 -0.01(-0.94%)
Jun 05, 2009 0.8724 0.8724 0.8724 0.8724 121 -0.00(-0.01%)
Jun 04, 2009 0.8725 0.8725 0.8724 0.8725 1,701 -0.03(-3.63%)
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.