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, 2004 2.074 2.447 2.074 2.364 32,423 +0.09(+4.01%)
Dec 30, 2004 2.058 2.273 1.983 2.273 28,807 +0.19(+9.16%)
Dec 29, 2004 1.983 2.082 1.941 2.082 35,316 +0.12(+5.91%)
Dec 28, 2004 1.726 1.991 1.717 1.966 39,414 +0.11(+5.80%)
Dec 27, 2004 1.460 1.858 1.460 1.858 42,307 +0.10(+5.66%)
Dec 23, 2004 1.610 1.759 1.610 1.759 37,365 +0.07(+4.43%)
Dec 22, 2004 1.651 1.684 1.460 1.684 55,445 +0.02(+1.50%)
Dec 21, 2004 1.502 1.659 1.452 1.659 25,070 +0.08(+5.26%)
Dec 20, 2004 1.468 1.659 1.460 1.576 43,994 -0.07(-4.04%)
Dec 17, 2004 1.651 1.651 1.560 1.643 4,218 +0.02(+1.54%)
Dec 16, 2004 1.510 1.659 1.510 1.618 14,343 +0.00(+0.00%)
Dec 15, 2004 1.427 1.643 1.427 1.618 10,486 -0.04(-2.50%)
Dec 14, 2004 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
Dec 13, 2004 1.585 1.659 1.535 1.659 13,740 +0.10(+6.38%)
Dec 10, 2004 1.543 1.659 1.444 1.560 17,236 -0.10(-6.00%)
Dec 09, 2004 1.527 1.659 1.527 1.659 14,464 +0.00(+0.00%)
Dec 08, 2004 1.576 1.659 1.468 1.659 26,637 +0.08(+5.21%)
Dec 07, 2004 1.543 1.659 1.410 1.577 49,539 -0.07(-4.42%)
Dec 06, 2004 1.568 1.650 1.568 1.650 843 -0.01(-0.55%)
Dec 03, 2004 1.568 1.659 1.568 1.659 7,473 +0.09(+5.82%)
Dec 02, 2004 1.569 1.634 1.568 1.568 602 -0.09(-5.50%)
Dec 01, 2004 1.659 1.659 1.551 1.659 5,906 +0.00(+0.05%)
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%)
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.