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

Sapiens Intl Corp NV (NQ: SPNS )

36.88 -1.10 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 29, 2012 4.000 4.000 4.000 4.000 200 +0.01(+0.25%)
Feb 28, 2012 3.910 4.050 3.910 3.990 4,765 -0.01(-0.25%)
Feb 27, 2012 4.000 4.020 4.000 4.000 4,260 -0.01(-0.25%)
Feb 24, 2012 4.010 4.010 4.010 4.010 100 +0.00(+0.00%)
Feb 23, 2012 4.000 4.040 4.000 4.010 900 -0.07(-1.72%)
Feb 22, 2012 4.040 4.080 4.000 4.080 4,041 +0.08(+2.00%)
Feb 21, 2012 4.000 4.010 4.000 4.000 900 +0.13(+3.36%)
Feb 17, 2012 3.870 3.870 3.870 3.870 241 -0.12(-3.01%)
Feb 15, 2012 3.970 3.990 3.990 3.990 500 -0.06(-1.48%)
Feb 14, 2012 3.880 4.050 3.860 4.050 1,340 +0.19(+4.92%)
Feb 13, 2012 3.940 4.130 3.811 3.860 2,360 -0.14(-3.50%)
Feb 10, 2012 3.810 4.100 3.810 4.000 7,100 -0.04(-0.99%)
Feb 09, 2012 4.040 4.040 4.040 4.040 300 +0.02(+0.50%)
Feb 08, 2012 3.900 4.100 3.895 4.020 9,890 +0.12(+3.10%)
Feb 06, 2012 3.970 3.899 3.899 3.899 4,200 -0.11(-2.76%)
Feb 03, 2012 3.910 4.170 3.910 4.010 6,151 +0.01(+0.25%)
Feb 02, 2012 4.100 4.240 3.870 4.000 20,436 -0.25(-5.88%)
Jan 31, 2012 4.200 4.250 4.250 4.250 1,500 +0.02(+0.40%)
Jan 30, 2012 4.240 4.240 4.060 4.233 1,850 -0.05(-1.09%)
Jan 27, 2012 4.260 4.300 4.250 4.280 4,905 +0.00(+0.00%)
Jan 26, 2012 4.170 4.300 4.150 4.280 5,934 -0.02(-0.47%)
Jan 25, 2012 4.240 4.300 4.060 4.300 7,438 +0.05(+1.18%)
Jan 24, 2012 4.100 4.270 4.090 4.250 12,719 -0.04(-0.93%)
Jan 23, 2012 4.160 4.290 4.090 4.290 14,439 -0.04(-0.92%)
Jan 20, 2012 4.060 4.330 3.970 4.330 64,182 +0.32(+7.98%)
Jan 19, 2012 3.990 4.010 3.970 4.010 8,980 +0.14(+3.62%)
Jan 18, 2012 4.000 4.000 3.870 3.870 27,660 -0.21(-5.15%)
Jan 17, 2012 4.100 4.100 4.080 4.080 7,320 +0.13(+3.29%)
Jan 13, 2012 3.980 3.980 3.840 3.950 6,700 -0.03(-0.75%)
Jan 12, 2012 4.000 4.000 3.970 3.980 6,200 -0.01(-0.25%)
Jan 11, 2012 3.920 3.990 3.920 3.990 18,369 +0.01(+0.25%)
Jan 10, 2012 3.900 3.980 3.900 3.980 33,886 +0.10(+2.57%)
Jan 09, 2012 3.850 3.920 3.800 3.880 13,035 +0.08(+2.11%)
Jan 06, 2012 3.730 3.800 3.730 3.800 9,704 +0.01(+0.26%)
Jan 05, 2012 3.800 3.800 3.710 3.790 2,640 +0.05(+1.34%)
Jan 04, 2012 3.700 3.800 3.620 3.740 12,350 -0.02(-0.53%)
Dec 30, 2011 3.610 3.820 3.600 3.760 40,365 +0.15(+4.16%)
Dec 29, 2011 3.740 3.770 3.610 3.610 24,382 -0.18(-4.75%)
Dec 28, 2011 3.850 3.850 3.650 3.790 77,831 +0.05(+1.34%)
Dec 27, 2011 3.500 3.740 3.400 3.740 22,823 +0.58(+18.35%)
Dec 23, 2011 3.110 3.160 2.960 3.160 9,551 +0.02(+0.64%)
Dec 21, 2011 2.980 3.140 2.900 3.140 9,050 +0.14(+4.67%)
Dec 20, 2011 3.000 3.000 2.810 3.000 11,352 +0.01(+0.33%)
Dec 19, 2011 2.850 2.990 2.800 2.990 2,839 +0.10(+3.46%)
Dec 16, 2011 2.830 2.890 2.800 2.890 8,490 +0.09(+3.21%)
Dec 15, 2011 2.790 2.890 2.720 2.800 7,484 -0.08(-2.77%)
Dec 14, 2011 2.900 2.920 2.720 2.880 8,832 -0.07(-2.38%)
Dec 13, 2011 3.010 3.010 2.900 2.950 31,235 -0.07(-2.32%)
Dec 12, 2011 3.100 3.100 2.940 3.020 15,260 -0.09(-2.89%)
Dec 09, 2011 3.100 3.210 3.100 3.110 2,842 -0.04(-1.27%)
Dec 08, 2011 3.100 3.150 3.100 3.150 3,690 +0.00(+0.00%)
Dec 07, 2011 3.150 3.160 3.100 3.150 13,235 -0.07(-2.17%)
Dec 06, 2011 3.170 3.250 3.100 3.220 10,736 -0.13(-3.88%)
Dec 05, 2011 3.350 3.350 3.290 3.350 7,389 -0.15(-4.29%)
Dec 02, 2011 3.490 3.500 3.490 3.500 600 +0.13(+3.86%)
Dec 01, 2011 3.450 3.490 3.370 3.370 6,836 -0.17(-4.80%)
Nov 30, 2011 3.700 3.700 3.350 3.540 17,282 -0.13(-3.54%)
Nov 29, 2011 3.780 3.780 3.620 3.670 1,116 +0.04(+1.10%)
Nov 28, 2011 3.330 3.770 3.320 3.630 16,075 -0.11(-2.94%)
Nov 25, 2011 3.510 3.740 3.180 3.740 9,931 -0.06(-1.58%)
Nov 23, 2011 3.800 3.800 3.800 3.800 2,000 +0.23(+6.59%)
Nov 22, 2011 3.530 3.620 3.530 3.565 1,400 -0.23(-6.18%)
Nov 21, 2011 3.770 3.800 3.530 3.800 4,700 -0.01(-0.26%)
Nov 18, 2011 3.520 3.990 3.520 3.810 28,819 +0.01(+0.26%)
Nov 17, 2011 3.880 3.880 3.730 3.800 5,080 -0.18(-4.52%)
Nov 16, 2011 3.510 3.980 3.330 3.980 19,135 +0.08(+2.05%)
Nov 15, 2011 3.570 3.900 3.570 3.900 4,953 +0.00(+0.00%)
Nov 14, 2011 3.955 3.980 3.900 3.900 2,240 +0.00(+0.00%)
Nov 10, 2011 3.980 3.900 3.900 3.900 1,300 +0.00(+0.00%)
Nov 09, 2011 4.000 4.000 3.820 3.900 5,700 -0.30(-7.14%)
Nov 08, 2011 3.410 4.200 3.410 4.200 3,975 +0.33(+8.53%)
Nov 04, 2011 3.700 3.870 3.870 3.870 800 +0.12(+3.20%)
Nov 03, 2011 3.550 3.750 3.530 3.750 1,800 +0.25(+7.14%)
Nov 02, 2011 3.668 3.739 3.500 3.500 765 +0.05(+1.45%)
Nov 01, 2011 3.450 3.550 3.450 3.450 1,400 -0.11(-3.14%)
Oct 31, 2011 3.562 3.562 3.562 3.562 400 -0.09(-2.41%)
Oct 28, 2011 3.640 3.650 3.560 3.650 2,800 +0.00(+0.00%)
Oct 27, 2011 3.620 3.680 3.560 3.650 10,375 +0.09(+2.53%)
Oct 26, 2011 3.500 3.560 3.500 3.560 5,700 +0.01(+0.28%)
Oct 25, 2011 3.380 3.550 3.380 3.550 1,300 +0.25(+7.58%)
Oct 24, 2011 3.260 3.300 3.260 3.300 200 +0.20(+6.45%)
Oct 20, 2011 3.100 3.100 3.100 3.100 0 -0.09(-2.82%)
Oct 19, 2011 3.200 3.220 3.070 3.190 2,100 +0.04(+1.27%)
Oct 18, 2011 3.110 3.210 3.050 3.150 9,300 +0.09(+2.94%)
Oct 17, 2011 3.470 3.530 2.990 3.060 19,815 -0.06(-1.92%)
Oct 14, 2011 3.060 3.120 3.040 3.120 300 +0.08(+2.63%)
Oct 13, 2011 3.010 3.100 3.010 3.040 400 -0.02(-0.65%)
Oct 12, 2011 3.010 3.100 2.960 3.060 2,049 +0.00(+0.00%)
Oct 11, 2011 2.850 3.210 2.850 3.060 5,686 +0.21(+7.37%)
Oct 10, 2011 2.850 2.850 2.850 2.850 631 -0.06(-2.06%)
Oct 07, 2011 2.910 2.910 2.910 2.910 250 +0.16(+5.82%)
Oct 06, 2011 2.860 2.860 2.750 2.750 1,900 +0.00(+0.00%)
Oct 05, 2011 2.750 2.750 2.750 2.750 600 +0.00(+0.00%)
Oct 03, 2011 2.750 2.750 2.750 2.750 0 -0.19(-6.46%)
Sep 30, 2011 2.950 2.980 2.940 2.940 860 -0.05(-1.67%)
Sep 29, 2011 2.950 3.050 2.920 2.990 2,400 -0.01(-0.33%)
Sep 27, 2011 2.910 3.000 3.000 3.000 2,900 +0.09(+3.09%)
Sep 26, 2011 3.040 3.040 2.900 2.910 1,500 -0.32(-9.91%)
Sep 23, 2011 3.120 3.240 2.940 3.230 3,128 +0.32(+11.00%)
Sep 22, 2011 3.300 3.300 2.670 2.910 19,729 -0.39(-11.82%)
Sep 21, 2011 3.290 3.300 3.210 3.300 2,742 +0.02(+0.61%)
Sep 20, 2011 3.280 3.300 3.160 3.280 9,109 +0.16(+5.13%)
Sep 19, 2011 3.120 3.120 3.120 3.120 100 -0.01(-0.32%)
Sep 16, 2011 3.170 3.330 3.130 3.130 800 -0.11(-3.40%)
Sep 15, 2011 3.210 3.290 3.210 3.240 1,555 +0.06(+1.89%)
Sep 14, 2011 3.320 3.380 3.170 3.180 6,600 -0.32(-9.14%)
Sep 13, 2011 3.230 3.500 3.170 3.500 11,650 +0.20(+6.06%)
Sep 12, 2011 3.300 3.300 3.010 3.300 17,645 -0.33(-9.09%)
Sep 09, 2011 3.650 3.650 3.550 3.630 350 -0.07(-1.89%)
Sep 08, 2011 3.620 3.700 3.620 3.700 2,300 +0.12(+3.50%)
Sep 07, 2011 3.410 3.660 3.410 3.575 12,540 -0.08(-2.32%)
Sep 06, 2011 3.710 3.770 3.625 3.660 2,300 -0.18(-4.69%)
Sep 02, 2011 3.870 4.000 3.770 3.840 4,300 -0.08(-2.04%)
Sep 01, 2011 3.960 4.000 3.833 3.920 3,300 +0.00(+0.00%)
Aug 31, 2011 3.930 3.980 3.900 3.920 3,955 -0.08(-2.00%)
Aug 30, 2011 4.010 4.150 3.940 4.000 6,550 -0.16(-3.85%)
Aug 29, 2011 4.020 4.170 3.960 4.160 14,286 +0.06(+1.46%)
Aug 25, 2011 3.880 4.100 4.100 4.100 11,300 +0.19(+4.86%)
Aug 24, 2011 3.910 3.910 3.770 3.910 1,347 +0.02(+0.51%)
Aug 23, 2011 3.910 3.910 3.873 3.890 1,600 -0.02(-0.51%)
Aug 22, 2011 4.000 4.000 3.895 3.910 8,000 -0.19(-4.63%)
Aug 19, 2011 4.040 4.110 3.410 4.100 55,837 -0.10(-2.38%)
Aug 18, 2011 4.290 4.290 3.960 4.200 9,315 -0.09(-2.10%)
Aug 17, 2011 3.850 4.370 3.800 4.290 34,759 +0.49(+12.89%)
Aug 16, 2011 3.710 3.900 3.710 3.800 6,300 -0.09(-2.31%)
Aug 15, 2011 3.780 3.890 3.750 3.890 23,210 +0.04(+1.04%)
Aug 12, 2011 3.850 3.940 3.750 3.850 12,443 +0.06(+1.45%)
Aug 11, 2011 3.790 3.940 3.520 3.795 37,161 -0.12(-2.94%)
Aug 10, 2011 3.800 3.940 3.650 3.910 30,080 +0.10(+2.62%)
Aug 09, 2011 3.800 3.860 3.694 3.810 29,640 +0.16(+4.38%)
Aug 08, 2011 3.610 3.810 3.540 3.650 19,353 +0.02(+0.55%)
Aug 05, 2011 3.720 3.800 3.530 3.630 15,050 -0.02(-0.55%)
Aug 04, 2011 3.620 3.780 3.540 3.650 14,520 -0.10(-2.67%)
Aug 03, 2011 3.680 3.800 3.640 3.750 14,692 -0.05(-1.32%)
Aug 02, 2011 3.780 3.800 3.780 3.800 12,000 +0.03(+0.80%)
Aug 01, 2011 3.700 3.800 3.700 3.770 13,000 +0.07(+1.89%)
Jul 29, 2011 3.570 3.870 3.570 3.700 5,100 -0.15(-3.90%)
Jul 28, 2011 3.800 3.850 3.760 3.850 954 +0.01(+0.26%)
Jul 27, 2011 3.750 3.850 3.750 3.840 6,600 +0.04(+1.05%)
Jul 26, 2011 3.870 3.870 3.740 3.800 5,150 -0.03(-0.78%)
Jul 25, 2011 3.730 3.830 3.450 3.830 12,420 +0.03(+0.79%)
Jul 22, 2011 3.800 3.840 3.800 3.800 1,006 -0.04(-1.04%)
Jul 21, 2011 3.700 3.869 3.640 3.840 18,921 +0.24(+6.67%)
Jul 18, 2011 3.560 3.600 3.600 3.600 800 +0.00(+0.00%)
Jul 15, 2011 3.480 3.600 3.470 3.600 525 -0.04(-1.10%)
Jul 14, 2011 3.650 3.650 3.640 3.640 200 +0.01(+0.28%)
Jul 13, 2011 3.670 3.670 3.630 3.630 300 -0.09(-2.42%)
Jul 12, 2011 3.600 3.720 3.600 3.720 5,500 +0.07(+1.92%)
Jul 11, 2011 3.580 3.650 3.580 3.650 560 +0.01(+0.27%)
Jul 08, 2011 3.530 3.650 3.500 3.640 4,230 -0.01(-0.27%)
Jul 07, 2011 3.630 3.650 3.480 3.650 6,000 +0.11(+3.11%)
Jul 06, 2011 3.650 3.650 3.490 3.540 7,058 -0.07(-1.94%)
Jul 05, 2011 3.590 3.660 3.480 3.610 4,233 -0.01(-0.28%)
Jul 01, 2011 3.550 3.620 3.550 3.620 2,208 +0.06(+1.69%)
Jun 30, 2011 3.470 3.560 3.420 3.560 2,900 -0.00(-0.00%)
Jun 29, 2011 3.509 3.560 3.500 3.560 500 +0.00(+0.00%)
Jun 28, 2011 3.440 3.560 3.430 3.560 12,822 +0.06(+1.71%)
Jun 27, 2011 3.350 3.500 3.350 3.500 17,669 +0.20(+6.06%)
Jun 24, 2011 3.400 3.470 3.300 3.300 2,574 -0.09(-2.65%)
Jun 23, 2011 3.480 3.480 3.380 3.390 2,500 -0.05(-1.45%)
Jun 22, 2011 3.380 3.440 3.380 3.440 1,570 -0.03(-0.86%)
Jun 21, 2011 3.340 3.500 3.340 3.470 2,800 -0.03(-0.86%)
Jun 17, 2011 3.500 3.500 3.500 3.500 0 +0.04(+1.16%)
Jun 16, 2011 3.560 3.560 3.460 3.460 1,300 -0.14(-3.89%)
Jun 15, 2011 3.483 3.600 3.483 3.600 500 -0.05(-1.37%)
Jun 14, 2011 3.535 3.650 3.320 3.650 12,589 +0.10(+2.82%)
Jun 13, 2011 3.470 3.580 3.220 3.550 15,140 +0.02(+0.57%)
Jun 10, 2011 3.500 3.590 3.440 3.530 3,288 -0.07(-1.94%)
Jun 09, 2011 3.600 3.600 3.600 3.600 700 +0.00(+0.00%)
Jun 08, 2011 3.600 3.600 3.600 3.600 700 -0.08(-2.17%)
Jun 07, 2011 3.500 3.680 3.440 3.680 9,298 +0.18(+5.14%)
Jun 06, 2011 3.630 3.700 3.500 3.500 4,235 -0.20(-5.41%)
Jun 03, 2011 3.700 3.720 3.560 3.700 8,600 +0.27(+7.87%)
May 24, 2011 3.450 3.480 3.270 3.430 28,379 -0.06(-1.72%)
May 23, 2011 3.300 3.490 3.110 3.490 37,615 -0.09(-2.51%)
May 20, 2011 3.560 3.580 3.540 3.580 12,376 +0.00(+0.00%)
May 19, 2011 3.550 3.590 3.450 3.580 1,702 -0.02(-0.56%)
May 18, 2011 2.960 3.600 2.960 3.600 42,490 +0.26(+7.78%)
May 17, 2011 3.200 3.440 3.070 3.340 12,058 -0.05(-1.47%)
May 16, 2011 3.360 3.490 3.190 3.390 16,370 -0.02(-0.59%)
May 13, 2011 3.530 3.670 3.410 3.410 13,700 -0.23(-6.32%)
May 12, 2011 3.850 3.850 3.510 3.640 3,143 -0.03(-0.82%)
May 11, 2011 3.700 3.730 3.460 3.670 12,136 -0.08(-2.13%)
May 10, 2011 3.630 3.760 3.600 3.750 3,618 -0.01(-0.27%)
May 06, 2011 3.610 3.760 3.760 3.760 16,000 +0.13(+3.58%)
May 05, 2011 3.530 3.770 3.490 3.630 19,086 -0.04(-1.09%)
May 04, 2011 3.660 3.714 3.550 3.670 6,582 -0.22(-5.66%)
May 03, 2011 3.740 3.900 3.610 3.890 30,196 +0.09(+2.37%)
May 02, 2011 3.780 3.900 3.770 3.800 4,600 -0.13(-3.31%)
Apr 29, 2011 3.770 3.930 3.770 3.930 1,532 +0.05(+1.29%)
Apr 28, 2011 3.900 3.900 3.740 3.880 1,125 -0.02(-0.51%)
Apr 27, 2011 3.840 3.900 3.840 3.900 3,965 +0.05(+1.30%)
Apr 25, 2011 3.850 3.850 3.850 3.850 0 -0.18(-4.47%)
Apr 21, 2011 3.950 4.030 3.810 4.030 2,977 +0.09(+2.28%)
Apr 20, 2011 4.010 4.010 3.824 3.940 36,001 -0.04(-1.01%)
Apr 19, 2011 3.980 4.020 3.835 3.980 18,000 +0.03(+0.76%)
Apr 18, 2011 3.770 4.030 3.770 3.950 22,906 +0.01(+0.26%)
Apr 15, 2011 3.770 3.940 3.770 3.940 4,600 +0.21(+5.63%)
Apr 14, 2011 3.950 3.970 3.700 3.730 7,528 -0.22(-5.57%)
Apr 13, 2011 3.880 3.980 3.520 3.950 20,862 +0.13(+3.40%)
Apr 12, 2011 3.790 3.980 3.460 3.820 52,637 -0.14(-3.54%)
Apr 11, 2011 3.830 3.960 3.830 3.960 4,800 +0.06(+1.54%)
Apr 08, 2011 3.970 3.970 3.830 3.900 5,643 -0.08(-2.01%)
Apr 07, 2011 4.000 4.030 3.870 3.980 6,027 -0.04(-1.00%)
Apr 06, 2011 3.950 4.070 3.830 4.020 50,012 -0.03(-0.74%)
Apr 05, 2011 3.870 4.070 3.810 4.050 32,736 +0.19(+4.92%)
Apr 04, 2011 3.860 4.000 3.810 3.860 9,207 -0.05(-1.28%)
Apr 01, 2011 3.980 4.000 3.910 3.910 5,000 -0.08(-2.00%)
Mar 31, 2011 4.000 4.000 3.910 3.990 8,616 -0.00(-0.00%)
Mar 30, 2011 3.930 4.000 3.870 3.990 7,000 +0.08(+2.05%)
Mar 29, 2011 3.980 4.000 3.900 3.910 5,198 +0.04(+1.03%)
Mar 28, 2011 4.000 4.000 3.820 3.870 42,948 -0.12(-3.01%)
Mar 25, 2011 4.010 4.070 3.930 3.990 13,300 +0.04(+1.01%)
Mar 24, 2011 4.050 4.100 3.850 3.950 24,763 -0.09(-2.23%)
Mar 23, 2011 4.140 4.140 3.870 4.040 5,523 -0.08(-1.94%)
Mar 22, 2011 4.110 4.130 3.880 4.120 5,588 +0.23(+5.91%)
Mar 21, 2011 3.900 3.940 3.740 3.890 31,699 +0.06(+1.57%)
Mar 18, 2011 3.800 3.910 3.760 3.830 24,243 -0.04(-1.03%)
Mar 17, 2011 3.740 3.870 3.720 3.870 5,500 +0.03(+0.78%)
Mar 16, 2011 3.790 3.910 3.790 3.840 7,200 +0.01(+0.26%)
Mar 15, 2011 3.770 3.900 3.613 3.830 4,530 -0.01(-0.26%)
Mar 14, 2011 3.750 3.840 3.650 3.840 12,093 -0.08(-2.04%)
Mar 11, 2011 3.784 3.930 3.784 3.920 600 -0.02(-0.51%)
Mar 10, 2011 3.830 3.940 3.830 3.940 640 +0.07(+1.81%)
Mar 09, 2011 3.890 4.120 3.400 3.870 44,990 -0.04(-1.02%)
Mar 08, 2011 3.930 4.020 3.820 3.910 3,200 -0.02(-0.51%)
Mar 07, 2011 4.160 4.160 3.900 3.930 18,177 -0.16(-3.91%)
Mar 04, 2011 4.070 4.160 4.020 4.090 5,586 +0.03(+0.74%)
Mar 03, 2011 3.930 4.080 3.916 4.060 13,160 +0.16(+4.10%)
Mar 02, 2011 4.090 4.090 3.650 3.900 46,790 -0.13(-3.23%)
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.