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

Sapiens Intl Cp NV (NQ: SPNS )

33.26 -0.90 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 3.393 3.393 3.119 3.277 28,084 +0.07(+2.07%)
Dec 30, 2003 3.368 3.369 3.194 3.211 17,638 -0.16(-4.68%)
Dec 29, 2003 3.368 3.426 3.368 3.368 14,007 -0.02(-0.49%)
Dec 26, 2003 3.418 3.418 3.385 3.385 3,616 -0.02(-0.73%)
Dec 24, 2003 3.567 3.567 3.410 3.410 5,883 -0.06(-1.67%)
Dec 23, 2003 3.518 3.526 3.426 3.468 3,418 -0.06(-1.65%)
Dec 22, 2003 3.526 3.526 3.402 3.526 35,013 +0.03(+0.95%)
Dec 19, 2003 3.493 3.493 3.485 3.493 2,169 -0.01(-0.24%)
Dec 18, 2003 3.733 3.733 3.501 3.501 14,367 -0.11(-2.99%)
Dec 17, 2003 3.402 3.659 3.402 3.609 43,676 +0.19(+5.58%)
Dec 16, 2003 3.485 3.485 3.410 3.418 20,018 -0.07(-2.14%)
Dec 15, 2003 3.733 3.733 3.493 3.493 14,450 -0.07(-2.09%)
Dec 12, 2003 3.485 3.609 3.485 3.567 18,230 +0.08(+2.38%)
Dec 11, 2003 4.140 4.140 3.485 3.485 12,897 -0.17(-4.55%)
Dec 10, 2003 3.899 3.899 3.650 3.650 8,437 -0.12(-3.30%)
Dec 09, 2003 4.273 4.273 3.675 3.775 15,829 -0.02(-0.44%)
Dec 08, 2003 3.982 4.107 3.733 3.791 22,526 -0.40(-9.50%)
Dec 05, 2003 4.231 4.231 4.024 4.190 31,543 -0.12(-2.70%)
Dec 04, 2003 4.231 4.306 4.231 4.306 2,531 -0.11(-2.44%)
Dec 03, 2003 4.397 4.480 4.298 4.414 20,333 +0.02(+0.38%)
Dec 02, 2003 4.729 4.729 4.339 4.397 25,982 -0.04(-0.93%)
Dec 01, 2003 4.887 4.895 4.422 4.439 24,533 -0.35(-7.28%)
Nov 28, 2003 4.538 4.986 4.538 4.787 6,710 +0.06(+1.23%)
Nov 26, 2003 4.812 4.978 4.505 4.729 66,096 -0.12(-2.40%)
Nov 25, 2003 4.372 4.862 4.356 4.845 44,896 +0.54(+12.52%)
Nov 24, 2003 4.065 4.463 4.065 4.306 90,778 +0.32(+7.90%)
Nov 21, 2003 3.908 3.982 3.949 3.991 13,686 +0.08(+2.12%)
Nov 20, 2003 3.700 3.982 3.700 3.908 42,575 +0.19(+5.13%)
Nov 19, 2003 3.692 3.758 3.650 3.717 36,931 +0.02(+0.67%)
Nov 18, 2003 3.650 3.725 3.584 3.692 17,265 +0.08(+2.30%)
Nov 17, 2003 3.733 3.791 3.609 3.609 31,814 +0.12(+3.57%)
Nov 14, 2003 3.327 3.650 3.327 3.485 7,762 -0.12(-3.23%)
Nov 13, 2003 3.692 3.692 3.567 3.601 10,028 +0.04(+1.17%)
Nov 12, 2003 3.567 3.684 3.543 3.559 6,557 -0.05(-1.38%)
Nov 11, 2003 3.650 3.650 3.609 3.609 4,863 -0.04(-1.14%)
Nov 10, 2003 3.725 3.858 3.650 3.650 29,892 +0.12(+3.53%)
Nov 07, 2003 3.609 3.609 3.443 3.526 18,775 -0.18(-4.92%)
Nov 06, 2003 3.526 3.725 3.526 3.709 9,942 +0.12(+3.47%)
Nov 05, 2003 3.642 3.642 3.584 3.584 5,264 -0.01(-0.23%)
Nov 04, 2003 3.733 3.733 3.576 3.592 9,519 +0.00(+0.00%)
Nov 03, 2003 3.567 3.733 3.567 3.592 22,308 +0.10(+2.85%)
Oct 31, 2003 3.642 3.709 3.493 3.493 7,442 -0.24(-6.44%)
Oct 30, 2003 3.733 3.733 3.733 3.733 0 +0.00(+0.00%)
Oct 29, 2003 3.576 3.758 3.576 3.733 6,147 +0.00(+0.00%)
Oct 28, 2003 3.543 3.767 3.543 3.733 949 -0.03(-0.88%)
Oct 27, 2003 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Oct 24, 2003 3.626 3.767 3.626 3.767 1,325 +0.12(+3.18%)
Oct 23, 2003 3.700 3.734 3.567 3.650 4,580 -0.17(-4.35%)
Oct 22, 2003 3.700 3.816 3.617 3.816 14,343 -0.02(-0.65%)
Oct 21, 2003 3.693 3.841 3.693 3.841 5,544 +0.14(+3.81%)
Oct 20, 2003 3.816 3.850 3.692 3.700 3,495 -0.02(-0.67%)
Oct 17, 2003 3.592 3.725 3.592 3.725 3,013 +0.05(+1.35%)
Oct 16, 2003 3.675 3.675 3.667 3.675 4,700 +0.00(+0.00%)
Oct 15, 2003 3.592 3.693 3.592 3.675 3,845 -0.02(-0.45%)
Oct 14, 2003 3.592 3.758 3.592 3.692 5,303 -0.05(-1.33%)
Oct 13, 2003 3.609 3.742 3.552 3.742 5,243 +0.15(+4.16%)
Oct 10, 2003 3.592 3.592 3.592 3.592 964 +0.02(+0.70%)
Oct 09, 2003 3.617 3.850 3.567 3.567 12,414 -0.04(-1.15%)
Oct 08, 2003 3.584 3.609 3.501 3.609 1,981 +0.00(+0.00%)
Oct 07, 2003 3.559 3.617 3.559 3.609 26,216 -0.03(-0.93%)
Oct 06, 2003 3.410 3.692 3.410 3.643 3,525 +0.23(+6.84%)
Oct 03, 2003 3.353 3.410 3.352 3.410 602 -0.12(-3.29%)
Oct 02, 2003 3.476 3.526 3.476 3.526 2,049 +0.12(+3.41%)
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.