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 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%)
Mar 01, 2013 4.061 4.112 4.010 4.104 28,008 +0.00(+0.00%)
Feb 28, 2013 4.154 4.154 4.070 4.104 55,946 -0.06(-1.43%)
Feb 27, 2013 4.231 4.248 4.120 4.163 107,584 -0.03(-0.81%)
Feb 26, 2013 4.137 4.231 4.104 4.197 60,714 +0.15(+3.78%)
Feb 25, 2013 4.197 4.197 4.019 4.044 40,240 -0.12(-2.86%)
Feb 22, 2013 4.163 4.171 4.129 4.163 72,304 +0.02(+0.41%)
Feb 21, 2013 4.137 4.171 4.095 4.146 34,627 +0.02(+0.41%)
Feb 20, 2013 4.205 4.213 4.087 4.129 92,246 -0.03(-0.82%)
Feb 19, 2013 4.095 4.205 4.061 4.163 45,167 +0.10(+2.51%)
Feb 15, 2013 4.019 4.070 3.942 4.061 53,302 +0.08(+1.92%)
Feb 14, 2013 3.993 4.027 3.951 3.985 29,933 -0.03(-0.85%)
Feb 13, 2013 4.036 4.070 3.959 4.019 18,020 -0.01(-0.21%)
Feb 12, 2013 3.925 4.129 3.925 4.027 31,423 +0.01(+0.21%)
Feb 11, 2013 4.188 4.188 3.959 4.019 99,811 -0.14(-3.47%)
Feb 08, 2013 4.137 4.205 4.112 4.163 32,067 +0.03(+0.82%)
Feb 07, 2013 4.146 4.154 4.112 4.129 35,627 -0.01(-0.21%)
Feb 06, 2013 4.146 4.163 4.078 4.137 39,538 +0.02(+0.41%)
Feb 04, 2013 4.171 4.248 4.095 4.120 135,404 -0.12(-2.81%)
Feb 01, 2013 4.273 4.307 4.113 4.239 191,894 -0.01(-0.20%)
Jan 31, 2013 4.248 4.324 4.188 4.248 107,215 +0.01(+0.20%)
Jan 30, 2013 4.180 4.273 4.095 4.239 95,917 +0.09(+2.25%)
Jan 29, 2013 4.248 4.256 4.129 4.146 156,694 -0.13(-2.98%)
Jan 28, 2013 4.070 4.273 4.027 4.273 176,301 +0.20(+5.01%)
Jan 25, 2013 4.078 4.205 3.908 4.070 172,241 +0.12(+3.01%)
Jan 24, 2013 3.761 4.625 3.761 3.951 262,001 +0.16(+4.12%)
Jan 23, 2013 3.786 3.811 3.712 3.794 79,030 +0.01(+0.22%)
Jan 22, 2013 3.786 3.868 3.728 3.786 151,811 -0.02(-0.43%)
Jan 18, 2013 3.514 3.860 3.498 3.802 181,670 +0.29(+8.20%)
Jan 17, 2013 3.358 3.580 3.350 3.514 149,592 +0.18(+5.43%)
Jan 16, 2013 3.309 3.416 3.300 3.333 362,673 +0.04(+1.25%)
Jan 15, 2013 3.374 3.383 3.277 3.292 195,863 -0.12(-3.61%)
Jan 14, 2013 3.498 3.531 3.401 3.416 99,459 -0.10(-2.81%)
Jan 11, 2013 3.613 3.613 3.399 3.514 73,944 -0.08(-2.29%)
Jan 10, 2013 3.638 3.638 3.556 3.597 27,602 -0.02(-0.68%)
Jan 09, 2013 3.663 3.695 3.572 3.621 105,014 -0.02(-0.45%)
Jan 08, 2013 3.440 3.646 3.440 3.638 76,583 +0.20(+5.74%)
Jan 07, 2013 3.267 3.440 3.235 3.440 360,919 +0.15(+4.50%)
Jan 04, 2013 3.292 3.309 3.267 3.292 71,236 +0.01(+0.25%)
Jan 03, 2013 3.325 3.325 3.267 3.284 81,616 -0.04(-1.24%)
Jan 02, 2013 3.317 3.366 3.284 3.325 187,466 +0.04(+1.25%)
Dec 31, 2012 3.259 3.358 3.259 3.284 115,671 +0.00(+0.00%)
Dec 28, 2012 3.284 3.292 3.259 3.284 25,504 +0.01(+0.25%)
Dec 27, 2012 3.284 3.313 3.276 3.276 115,878 -0.02(-0.50%)
Dec 26, 2012 3.259 3.292 3.251 3.292 42,046 +0.02(+0.76%)
Dec 24, 2012 3.251 3.300 3.226 3.267 98,881 -0.03(-1.00%)
Dec 21, 2012 3.284 3.350 3.251 3.300 242,553 -0.06(-1.72%)
Dec 20, 2012 3.292 3.432 3.267 3.358 424,283 +0.07(+2.00%)
Dec 19, 2012 3.292 3.366 3.259 3.292 439,175 -0.07(-2.20%)
Dec 18, 2012 3.292 3.374 3.251 3.366 1,446,146 +0.08(+2.51%)
Dec 17, 2012 3.292 3.292 3.226 3.284 94,809 +0.02(+0.50%)
Dec 14, 2012 3.193 3.276 3.193 3.267 42,487 +0.06(+1.79%)
Dec 13, 2012 3.210 3.292 3.144 3.210 225,241 -0.03(-1.02%)
Dec 12, 2012 3.292 3.292 3.210 3.243 113,973 -0.05(-1.50%)
Dec 11, 2012 3.292 3.292 3.177 3.292 105,553 +0.04(+1.27%)
Dec 10, 2012 3.169 3.309 3.169 3.251 467,504 +0.06(+1.80%)
Dec 07, 2012 3.202 3.218 3.144 3.193 28,468 +0.01(+0.26%)
Dec 06, 2012 3.202 3.202 3.111 3.185 39,487 +0.01(+0.26%)
Dec 05, 2012 3.177 3.226 3.037 3.177 181,186 +0.00(+0.00%)
Dec 04, 2012 3.152 3.235 3.103 3.177 34,886 +0.12(+4.04%)
Nov 30, 2012 3.095 3.095 2.971 3.053 16,160 -0.03(-1.07%)
Nov 29, 2012 2.971 3.086 2.938 3.086 393,873 +0.21(+7.45%)
Nov 28, 2012 2.938 2.938 2.839 2.872 88,339 -0.08(-2.79%)
Nov 27, 2012 2.963 3.004 2.905 2.955 44,146 -0.02(-0.55%)
Nov 26, 2012 2.988 3.004 2.881 2.971 69,430 -0.03(-1.10%)
Nov 23, 2012 2.979 3.037 2.914 3.004 13,932 +0.02(+0.69%)
Nov 21, 2012 3.045 3.045 2.905 2.984 20,660 +0.02(+0.69%)
Nov 20, 2012 2.889 2.988 2.864 2.963 42,701 +0.08(+2.86%)
Nov 19, 2012 2.914 2.971 2.848 2.881 134,296 +0.03(+1.16%)
Nov 16, 2012 2.897 2.897 2.815 2.848 147,416 -0.10(-3.35%)
Nov 15, 2012 2.889 3.037 2.889 2.946 18,130 +0.16(+5.92%)
Nov 14, 2012 2.716 2.798 2.708 2.782 17,810 -0.14(-4.79%)
Nov 13, 2012 2.938 3.037 2.914 2.922 37,243 +0.25(+9.23%)
Nov 12, 2012 2.658 2.724 2.658 2.675 5,126 +0.04(+1.56%)
Nov 09, 2012 2.642 2.716 2.601 2.634 13,880 +0.00(+0.00%)
Nov 08, 2012 2.782 2.790 2.634 2.634 23,369 -0.10(-3.61%)
Nov 07, 2012 2.889 2.889 2.724 2.732 20,321 -0.19(-6.48%)
Nov 06, 2012 2.856 2.930 2.856 2.922 5,253 +0.06(+2.01%)
Nov 05, 2012 2.757 2.914 2.757 2.864 11,174 +0.06(+2.05%)
Nov 02, 2012 2.881 2.905 2.782 2.807 16,019 -0.08(-2.85%)
Nov 01, 2012 2.881 2.938 2.807 2.889 42,253 +0.05(+1.74%)
Oct 31, 2012 2.716 2.839 2.716 2.839 13,644 +0.13(+4.86%)
Oct 26, 2012 2.691 2.708 2.708 2.708 9,963 +0.01(+0.30%)
Oct 25, 2012 2.700 2.708 2.650 2.700 3,946 +0.03(+1.23%)
Oct 24, 2012 2.757 2.757 2.667 2.667 39,074 -0.07(-2.70%)
Oct 23, 2012 2.700 2.782 2.683 2.741 9,760 -0.01(-0.30%)
Oct 19, 2012 2.765 2.831 2.749 2.749 31,489 -0.03(-1.18%)
Oct 18, 2012 2.856 2.872 2.774 2.782 13,435 -0.07(-2.31%)
Oct 17, 2012 2.782 2.856 2.782 2.848 6,638 +0.05(+1.76%)
Oct 16, 2012 2.839 2.864 2.757 2.798 180,236 +0.00(+0.00%)
Oct 15, 2012 2.790 2.864 2.782 2.798 124,067 +0.02(+0.59%)
Oct 12, 2012 2.765 2.864 2.741 2.782 31,863 +0.01(+0.30%)
Oct 11, 2012 2.798 2.839 2.757 2.774 4,852 -0.01(-0.30%)
Oct 10, 2012 2.971 3.004 2.757 2.782 96,824 -0.20(-6.63%)
Oct 09, 2012 2.930 2.996 2.930 2.979 16,970 +0.07(+2.26%)
Oct 08, 2012 2.946 2.988 2.881 2.914 43,305 -0.05(-1.67%)
Oct 05, 2012 3.037 3.119 2.922 2.963 40,723 -0.07(-2.17%)
Oct 04, 2012 3.037 3.115 3.004 3.029 30,162 +0.04(+1.38%)
Oct 03, 2012 3.128 3.128 2.988 2.988 7,952 -0.05(-1.63%)
Oct 02, 2012 3.037 3.128 2.988 3.037 20,646 +0.00(+0.00%)
Oct 01, 2012 2.971 3.078 2.971 3.037 27,034 +0.04(+1.37%)
Sep 28, 2012 3.029 3.070 2.971 2.996 26,018 -0.05(-1.62%)
Sep 27, 2012 3.078 3.136 2.971 3.045 47,612 -0.03(-1.07%)
Sep 26, 2012 3.128 3.235 3.037 3.078 46,605 -0.03(-1.06%)
Sep 25, 2012 3.095 3.144 3.012 3.111 38,707 +0.07(+2.16%)
Sep 24, 2012 3.070 3.086 3.024 3.045 20,012 -0.04(-1.33%)
Sep 21, 2012 3.095 3.160 2.971 3.086 39,264 +0.07(+2.46%)
Sep 20, 2012 3.070 3.177 2.996 3.012 15,491 -0.06(-1.88%)
Sep 19, 2012 2.996 3.193 2.996 3.070 152,322 +0.04(+1.36%)
Sep 18, 2012 3.095 3.119 3.004 3.029 103,756 -0.03(-1.08%)
Sep 17, 2012 2.988 3.095 2.955 3.062 29,580 +0.06(+1.92%)
Sep 14, 2012 2.971 3.045 2.955 3.004 35,275 -0.08(-2.67%)
Sep 13, 2012 2.946 3.103 2.946 3.086 63,030 +0.08(+2.74%)
Sep 12, 2012 3.045 3.045 2.897 3.004 40,317 +0.00(+0.00%)
Sep 11, 2012 3.029 3.045 2.897 3.004 28,326 -0.04(-1.35%)
Sep 10, 2012 3.095 3.136 2.938 3.045 37,365 -0.02(-0.54%)
Sep 07, 2012 3.177 3.177 3.029 3.062 28,526 -0.10(-3.13%)
Sep 06, 2012 2.955 3.251 2.955 3.160 49,944 +0.20(+6.67%)
Sep 05, 2012 3.029 3.029 2.881 2.963 19,408 -0.11(-3.49%)
Sep 04, 2012 3.012 3.070 2.922 3.070 10,040 -0.02(-0.53%)
Aug 31, 2012 2.988 3.086 2.922 3.086 3,864 +0.16(+5.34%)
Aug 30, 2012 3.078 3.078 2.930 2.930 2,529 -0.16(-5.32%)
Aug 29, 2012 3.053 3.095 3.021 3.095 9,247 +0.21(+7.12%)
Aug 27, 2012 2.938 2.938 2.798 2.889 6,821 -0.01(-0.28%)
Aug 24, 2012 2.807 2.905 2.798 2.897 13,932 +0.07(+2.33%)
Aug 23, 2012 2.905 2.905 2.831 2.831 3,056 -0.05(-1.71%)
Aug 22, 2012 2.897 2.937 2.881 2.881 3,726 -0.03(-1.13%)
Aug 21, 2012 3.070 3.070 2.905 2.914 25,949 -0.09(-3.01%)
Aug 20, 2012 3.251 3.251 2.938 3.004 40,463 -0.29(-8.75%)
Aug 17, 2012 3.218 3.292 3.185 3.292 18,632 +0.05(+1.52%)
Aug 16, 2012 3.251 3.292 3.226 3.243 12,446 -0.01(-0.25%)
Aug 15, 2012 3.243 3.292 3.152 3.251 13,967 +0.12(+3.95%)
Aug 14, 2012 3.235 3.350 3.086 3.128 98,133 -0.09(-2.81%)
Aug 13, 2012 3.012 3.251 3.004 3.218 42,444 +0.22(+7.42%)
Aug 10, 2012 2.872 3.037 2.872 2.996 5,371 +0.13(+4.60%)
Aug 09, 2012 2.914 2.922 2.798 2.864 12,316 -0.07(-2.52%)
Aug 08, 2012 2.963 2.963 2.807 2.938 8,955 -0.07(-2.46%)
Aug 07, 2012 3.053 3.086 2.905 3.012 16,689 -0.05(-1.61%)
Aug 06, 2012 2.938 3.103 2.938 3.062 8,196 +0.11(+3.62%)
Aug 03, 2012 2.946 2.963 2.897 2.955 11,157 +0.07(+2.57%)
Aug 02, 2012 3.004 3.004 2.823 2.881 15,689 +0.07(+2.34%)
Aug 01, 2012 2.898 2.946 2.798 2.815 46,790 -0.08(-2.84%)
Jul 31, 2012 2.938 2.946 2.881 2.897 13,982 -0.06(-1.95%)
Jul 30, 2012 3.012 3.037 2.922 2.955 6,817 -0.05(-1.64%)
Jul 27, 2012 2.946 3.012 2.844 3.004 17,883 +0.05(+1.67%)
Jul 26, 2012 2.889 3.004 2.798 2.955 19,515 +0.03(+1.13%)
Jul 25, 2012 2.971 2.971 2.881 2.922 9,869 -0.02(-0.84%)
Jul 24, 2012 3.144 3.144 2.889 2.946 28,719 -0.18(-5.79%)
Jul 23, 2012 3.086 3.226 3.045 3.128 17,978 -0.08(-2.56%)
Jul 20, 2012 3.259 3.259 3.087 3.210 16,564 +0.02(+0.52%)
Jul 19, 2012 3.284 3.292 3.177 3.193 12,779 -0.06(-1.77%)
Jul 18, 2012 3.177 3.292 3.177 3.251 34,287 -0.03(-1.00%)
Jul 17, 2012 3.276 3.292 3.235 3.284 23,227 +0.04(+1.27%)
Jul 16, 2012 3.292 3.292 3.237 3.243 7,831 -0.03(-1.00%)
Jul 13, 2012 3.185 3.276 3.177 3.276 24,606 +0.09(+2.84%)
Jul 12, 2012 3.218 3.218 3.103 3.185 13,857 -0.05(-1.53%)
Jul 11, 2012 3.210 3.235 3.078 3.235 25,941 +0.04(+1.29%)
Jul 10, 2012 2.946 3.210 2.930 3.193 34,060 +0.26(+8.99%)
Jul 09, 2012 3.193 3.193 2.889 2.930 36,085 -0.26(-8.25%)
Jul 06, 2012 3.202 3.243 3.136 3.193 9,088 -0.06(-1.77%)
Jul 05, 2012 3.210 3.267 3.193 3.251 9,333 -0.01(-0.25%)
Jul 03, 2012 3.259 3.284 2.988 3.259 18,397 -0.03(-1.00%)
Jul 02, 2012 3.023 3.317 2.955 3.292 37,298 +0.33(+11.11%)
Jun 29, 2012 3.235 3.243 2.889 2.963 104,291 -0.27(-8.40%)
Jun 28, 2012 3.128 3.251 2.889 3.235 141,126 +0.11(+3.42%)
Jun 27, 2012 3.177 3.202 2.988 3.128 32,706 +0.09(+2.98%)
Jun 26, 2012 3.128 3.160 2.972 3.037 26,759 -0.11(-3.40%)
Jun 25, 2012 3.152 3.210 2.996 3.144 29,535 -0.02(-0.78%)
Jun 22, 2012 3.309 3.309 3.053 3.169 1,965,881 -0.13(-3.99%)
Jun 21, 2012 3.292 3.323 3.251 3.300 71,795 +0.01(+0.25%)
Jun 20, 2012 3.284 3.292 3.226 3.292 46,683 +0.04(+1.27%)
Jun 19, 2012 3.202 3.292 3.045 3.251 57,837 -0.01(-0.25%)
Jun 18, 2012 3.267 3.687 3.152 3.259 104,523 +0.01(+0.25%)
Jun 15, 2012 3.284 3.325 3.251 3.251 77,471 +0.00(+0.00%)
Jun 14, 2012 3.251 3.350 3.251 3.251 104,429 +0.00(+0.00%)
Jun 13, 2012 3.235 3.325 3.210 3.251 28,795 -0.04(-1.25%)
Jun 12, 2012 3.333 3.333 3.226 3.292 27,675 -0.02(-0.50%)
Jun 11, 2012 3.128 3.391 3.119 3.309 261,854 +0.21(+6.91%)
Jun 08, 2012 3.095 3.169 3.095 3.095 16,638 -0.02(-0.79%)
Jun 07, 2012 3.136 3.160 3.021 3.119 6,561 +0.06(+1.88%)
Jun 06, 2012 3.128 3.169 3.053 3.062 51,919 +0.01(+0.27%)
Jun 05, 2012 2.996 3.210 2.979 3.053 176,336 +0.05(+1.64%)
Jun 04, 2012 3.366 3.374 3.004 3.004 96,045 -0.17(-5.44%)
Jun 01, 2012 3.218 3.292 3.128 3.177 2,308 -0.11(-3.26%)
May 31, 2012 3.193 3.292 3.177 3.284 15,995 +0.07(+2.31%)
May 30, 2012 3.235 3.235 3.210 3.210 1,694 -0.07(-2.01%)
May 29, 2012 3.119 3.284 3.119 3.276 113,918 +0.14(+4.46%)
May 25, 2012 3.062 3.144 3.062 3.136 848 +0.09(+2.97%)
May 24, 2012 3.160 3.210 3.045 3.045 12,899 -0.12(-3.90%)
May 23, 2012 3.152 3.169 3.029 3.169 2,440 -0.11(-3.27%)
May 22, 2012 3.263 3.300 3.251 3.276 11,741 +0.02(+0.76%)
May 21, 2012 2.988 3.292 2.988 3.251 39,005 +0.30(+10.03%)
May 18, 2012 3.045 3.160 2.955 2.955 2,551 -0.21(-6.75%)
May 17, 2012 3.004 3.169 2.922 3.169 34,188 +0.07(+2.39%)
May 16, 2012 3.144 3.284 3.078 3.095 4,009 +0.02(+0.80%)
May 15, 2012 3.193 3.292 3.053 3.070 47,340 -0.18(-5.57%)
May 14, 2012 3.128 3.251 3.128 3.251 73,850 +0.12(+3.95%)
May 11, 2012 3.119 3.128 3.119 3.128 243 +0.00(+0.00%)
May 10, 2012 3.177 3.210 3.068 3.128 3,645 -0.08(-2.56%)
May 09, 2012 3.111 3.309 3.086 3.210 46,249 -0.04(-1.27%)
May 08, 2012 2.856 3.374 2.839 3.251 96,338 +0.37(+12.86%)
May 02, 2012 2.881 2.881 2.881 2.881 121 -0.02(-0.57%)
May 01, 2012 2.897 2.897 2.897 2.897 243 +0.15(+5.39%)
Apr 30, 2012 2.757 2.757 2.749 2.749 729 +0.00(+0.00%)
Apr 27, 2012 2.807 2.815 2.732 2.749 1,162 -0.17(-5.92%)
Apr 25, 2012 2.930 2.922 2.922 2.922 243 +0.00(+0.00%)
Apr 24, 2012 2.938 2.938 2.922 2.922 486 -0.02(-0.56%)
Apr 23, 2012 2.848 2.946 2.848 2.938 1,251 +0.07(+2.29%)
Apr 20, 2012 2.872 2.872 2.872 2.872 364 -0.02(-0.85%)
Apr 19, 2012 2.741 2.946 2.741 2.897 5,129 +0.16(+5.70%)
Apr 18, 2012 2.782 2.782 2.741 2.741 545 -0.10(-3.48%)
Apr 17, 2012 2.831 2.839 2.831 2.839 1,458 +0.12(+4.23%)
Apr 12, 2012 2.741 2.724 2.724 2.724 3,402 +0.02(+0.91%)
Apr 11, 2012 2.691 2.700 2.675 2.700 729 -0.11(-3.81%)
Apr 10, 2012 2.881 2.881 2.807 2.807 1,886 -0.02(-0.58%)
Apr 09, 2012 2.930 2.930 2.798 2.823 955 -0.14(-4.72%)
Apr 05, 2012 2.963 2.963 2.963 2.963 2,528 +0.01(+0.28%)
Apr 04, 2012 2.782 2.963 2.782 2.955 1,805 +0.11(+3.76%)
Apr 03, 2012 2.831 2.889 2.831 2.848 364 -0.09(-3.08%)
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.