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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 +0.48 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2004 1.543 1.667 1.543 1.658 1,808 -0.04(-2.44%)
Nov 29, 2004 1.593 1.701 1.593 1.700 2,892 -0.04(-2.43%)
Nov 26, 2004 1.742 1.742 1.742 1.742 1,446 +0.10(+6.11%)
Nov 24, 2004 1.551 1.658 1.551 1.642 5,303 -0.02(-1.49%)
Nov 23, 2004 1.635 1.667 1.635 1.667 361 -0.03(-2.00%)
Nov 22, 2004 1.576 1.701 1.551 1.701 11,089 +0.03(+1.99%)
Nov 19, 2004 1.701 1.701 1.668 1.668 4,218 -0.17(-9.46%)
Nov 18, 2004 1.842 1.842 1.842 1.842 361 +0.00(+0.00%)
Nov 17, 2004 1.742 1.842 1.577 1.842 16,392 +0.06(+3.30%)
Nov 16, 2004 1.659 1.784 1.659 1.783 2,531 -0.04(-2.32%)
Nov 15, 2004 1.593 1.825 1.535 1.825 31,097 +0.00(+0.00%)
Nov 12, 2004 1.766 1.825 1.626 1.825 5,665 +0.08(+4.76%)
Nov 11, 2004 1.643 1.742 1.452 1.742 11,209 +0.08(+5.00%)
Nov 10, 2004 1.659 1.659 1.659 1.659 2,410 +0.00(+0.00%)
Nov 09, 2004 1.585 1.659 1.576 1.659 4,218 +0.00(+0.00%)
Nov 08, 2004 1.560 1.659 1.502 1.659 10,245 +0.05(+3.09%)
Nov 05, 2004 1.560 1.610 1.560 1.610 361 -0.02(-1.52%)
Nov 04, 2004 1.643 1.643 1.585 1.634 361 -0.11(-6.19%)
Nov 03, 2004 1.742 1.742 1.742 1.742 241 +0.01(+0.53%)
Nov 02, 2004 1.733 1.733 1.733 1.733 0 +0.00(+0.00%)
Nov 01, 2004 1.651 1.733 1.644 1.733 482 +0.02(+0.97%)
Oct 29, 2004 1.733 1.733 1.654 1.717 1,566 -0.04(-2.36%)
Oct 28, 2004 1.610 1.758 1.610 1.758 1,928 -0.07(-3.68%)
Oct 27, 2004 1.825 1.825 1.825 1.825 0 +0.00(+0.00%)
Oct 26, 2004 1.825 1.858 1.825 1.825 2,651 +0.02(+0.92%)
Oct 25, 2004 1.800 1.809 1.593 1.809 4,339 +0.03(+1.44%)
Oct 22, 2004 1.668 1.783 1.659 1.783 3,133 +0.04(+2.38%)
Oct 21, 2004 1.551 1.759 1.551 1.741 5,785 +0.14(+8.76%)
Oct 20, 2004 1.617 1.617 1.560 1.601 7,714 -0.01(-0.46%)
Oct 19, 2004 1.228 1.609 1.228 1.609 5,062 +0.00(+0.00%)
Oct 18, 2004 1.543 1.609 1.509 1.609 5,182 -0.13(-7.62%)
Oct 15, 2004 1.809 1.809 1.560 1.741 9,160 -0.05(-2.78%)
Oct 14, 2004 1.692 1.791 1.576 1.791 5,424 +0.06(+3.30%)
Oct 13, 2004 1.734 1.734 1.734 1.734 361 -0.07(-4.08%)
Oct 12, 2004 1.784 1.808 1.684 1.808 3,254 -0.02(-1.36%)
Oct 11, 2004 1.793 1.841 1.793 1.833 843 -0.02(-1.34%)
Oct 08, 2004 1.792 1.858 1.792 1.858 2,049 -0.01(-0.49%)
Oct 07, 2004 1.866 1.867 1.866 1.867 241 +0.03(+1.81%)
Oct 06, 2004 1.809 1.883 1.726 1.834 6,026 +0.01(+0.45%)
Oct 05, 2004 1.784 1.908 1.784 1.825 4,821 -0.13(-6.78%)
Oct 04, 2004 1.800 2.099 1.767 1.958 4,459 +0.02(+1.29%)
Oct 01, 2004 1.925 2.073 1.858 1.933 5,303 -0.23(-10.69%)
Sep 30, 2004 1.867 2.165 1.867 2.165 36,401 +0.12(+5.63%)
Sep 29, 2004 1.900 2.049 1.834 2.049 16,151 -0.01(-0.36%)
Sep 28, 2004 1.684 2.057 1.684 2.057 14,102 +0.12(+5.94%)
Sep 27, 2004 1.809 1.950 1.692 1.941 14,343 -0.08(-4.06%)
Sep 24, 2004 1.983 2.057 1.800 2.024 1,446 +0.12(+6.55%)
Sep 23, 2004 2.066 2.066 1.800 1.899 1,808 -0.12(-5.76%)
Sep 22, 2004 1.983 2.015 1.983 2.015 1,325 -0.01(-0.41%)
Sep 21, 2004 2.024 2.024 2.024 2.024 0 +0.00(+0.00%)
Sep 20, 2004 1.900 2.024 1.892 2.024 1,566 +0.03(+1.63%)
Sep 17, 2004 1.991 1.991 1.991 1.991 120 +0.03(+1.31%)
Sep 16, 2004 1.991 2.049 1.908 1.965 3,495 -0.03(-1.70%)
Sep 15, 2004 1.999 1.999 1.999 1.999 0 +0.00(+0.00%)
Sep 14, 2004 1.825 1.999 1.800 1.999 10,486 +0.10(+5.29%)
Sep 13, 2004 1.899 1.899 1.899 1.899 241 +0.01(+0.39%)
Sep 10, 2004 2.009 2.009 1.668 1.892 15,910 +0.03(+1.38%)
Sep 09, 2004 1.991 1.991 1.742 1.866 3,736 +0.07(+3.64%)
Sep 08, 2004 1.868 2.033 1.709 1.800 17,843 -0.22(-10.70%)
Sep 07, 2004 1.842 2.024 1.842 2.016 1,687 +0.00(+0.04%)
Sep 03, 2004 2.041 2.041 1.817 2.015 6,267 -0.04(-2.02%)
Sep 02, 2004 2.057 2.057 2.057 2.057 241 +0.00(+0.00%)
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.