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

Sapiens Intl Cp NV (NQ: SPNS )

31.30 +0.18 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2004 2.788 2.887 2.738 2.738 6,267 -0.10(-3.62%)
Apr 29, 2004 2.771 2.879 2.771 2.841 9,040 +0.09(+3.44%)
Apr 28, 2004 2.821 2.854 2.738 2.746 7,352 -0.08(-2.93%)
Apr 27, 2004 2.837 2.837 2.829 2.829 2,892 +0.01(+0.29%)
Apr 26, 2004 2.738 2.837 2.738 2.821 2,410 -0.08(-2.86%)
Apr 23, 2004 2.738 2.904 2.680 2.904 6,629 +0.02(+0.57%)
Apr 22, 2004 2.862 2.945 2.721 2.887 8,316 +0.02(+0.58%)
Apr 21, 2004 2.663 2.945 2.663 2.871 2,049 -0.03(-1.14%)
Apr 20, 2004 2.838 2.904 2.837 2.904 4,218 -0.08(-2.78%)
Apr 19, 2004 2.954 2.987 2.738 2.987 9,040 +0.03(+1.12%)
Apr 16, 2004 2.954 2.954 2.954 2.954 3,013 +0.01(+0.28%)
Apr 15, 2004 2.945 2.962 2.945 2.945 602 -0.05(-1.66%)
Apr 14, 2004 3.086 3.086 2.946 2.995 4,941 +0.08(+2.85%)
Apr 13, 2004 2.904 2.987 2.895 2.912 8,557 -0.02(-0.85%)
Apr 12, 2004 2.945 3.053 2.896 2.937 3,133 -0.01(-0.28%)
Apr 08, 2004 3.020 3.020 2.937 2.945 2,049 +0.02(+0.85%)
Apr 07, 2004 2.970 2.970 2.920 2.920 1,928 -0.05(-1.68%)
Apr 06, 2004 3.078 3.078 2.970 2.970 723 -0.13(-4.28%)
Apr 05, 2004 3.128 3.128 3.070 3.103 3,254 -0.02(-0.80%)
Apr 02, 2004 2.978 3.128 2.978 3.128 9,401 +0.14(+4.72%)
Apr 01, 2004 2.904 3.020 2.904 2.987 8,678 +0.02(+0.56%)
Mar 31, 2004 2.954 3.194 2.920 2.970 19,888 +0.02(+0.85%)
Mar 30, 2004 2.912 3.053 2.871 2.945 17,959 -0.14(-4.57%)
Mar 29, 2004 3.161 3.178 2.954 3.086 8,919 -0.02(-0.53%)
Mar 26, 2004 2.987 3.103 2.987 3.103 7,473 +0.11(+3.60%)
Mar 25, 2004 2.929 3.128 2.912 2.995 18,923 -0.03(-1.10%)
Mar 24, 2004 3.078 3.079 2.912 3.028 12,535 -0.04(-1.35%)
Mar 23, 2004 3.070 3.070 2.854 3.070 22,419 -0.01(-0.27%)
Mar 22, 2004 3.028 3.078 3.028 3.078 4,218 -0.03(-1.07%)
Mar 19, 2004 3.178 3.178 3.053 3.111 17,597 -0.02(-0.79%)
Mar 18, 2004 3.194 3.194 3.095 3.136 1,928 +0.06(+1.89%)
Mar 17, 2004 3.070 3.252 3.070 3.078 4,941 +0.05(+1.64%)
Mar 16, 2004 3.045 3.211 3.028 3.028 6,388 -0.20(-6.17%)
Mar 15, 2004 3.202 3.236 3.078 3.227 11,812 -0.01(-0.26%)
Mar 12, 2004 2.995 3.236 2.995 3.236 10,245 +0.28(+9.55%)
Mar 11, 2004 2.995 3.061 2.954 2.954 7,352 -0.11(-3.52%)
Mar 10, 2004 3.037 3.061 3.037 3.061 2,410 +0.03(+1.10%)
Mar 09, 2004 3.003 3.186 3.003 3.028 5,544 +0.12(+3.99%)
Mar 08, 2004 3.302 3.302 2.912 2.912 18,321 -0.41(-12.25%)
Mar 05, 2004 3.153 3.319 2.962 3.319 11,089 +0.19(+6.10%)
Mar 04, 2004 3.086 3.128 2.904 3.128 62,918 +0.19(+6.50%)
Mar 03, 2004 3.153 3.153 2.937 2.937 24,106 -0.17(-5.60%)
Mar 02, 2004 3.227 3.227 2.978 3.111 39,293 +0.00(+0.00%)
Mar 01, 2004 3.310 3.310 2.987 3.111 26,396 -0.04(-1.32%)
Feb 27, 2004 3.070 3.153 3.070 3.153 1,084 +0.13(+4.40%)
Feb 26, 2004 3.219 3.277 3.020 3.020 21,454 -0.20(-6.19%)
Feb 25, 2004 3.443 3.443 3.219 3.219 1,808 -0.07(-2.27%)
Feb 24, 2004 3.360 3.360 3.219 3.294 10,486 +0.07(+2.32%)
Feb 23, 2004 3.617 3.617 3.153 3.219 8,196 -0.10(-3.00%)
Feb 20, 2004 3.327 3.335 3.319 3.319 1,205 -0.01(-0.25%)
Feb 19, 2004 3.360 3.460 3.319 3.327 9,883 +0.01(+0.25%)
Feb 18, 2004 3.485 3.485 3.269 3.319 8,196 +0.12(+3.90%)
Feb 17, 2004 3.153 3.485 3.119 3.194 80,275 -0.12(-3.75%)
Feb 13, 2004 3.576 3.576 3.227 3.319 25,312 -0.26(-7.19%)
Feb 12, 2004 3.725 3.725 3.186 3.576 4,339 -0.21(-5.67%)
Feb 11, 2004 3.767 3.858 3.717 3.791 33,628 -0.03(-0.67%)
Feb 10, 2004 3.858 3.899 3.709 3.816 23,504 +0.06(+1.55%)
Feb 09, 2004 3.750 3.933 3.750 3.758 30,253 -0.10(-2.58%)
Feb 06, 2004 3.883 3.883 3.750 3.858 16,754 +0.40(+11.51%)
Feb 05, 2004 3.750 3.816 3.460 3.460 10,727 -0.33(-8.75%)
Feb 04, 2004 3.733 3.800 3.733 3.791 3,254 +0.06(+1.56%)
Feb 03, 2004 3.742 3.742 3.733 3.733 1,205 -0.12(-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.