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 (%)
May 28, 2004 2.464 2.489 2.364 2.374 3,857 -0.08(-3.34%)
May 27, 2004 2.364 2.456 2.364 2.456 5,785 -0.03(-1.33%)
May 26, 2004 2.365 2.489 2.365 2.489 5,062 +0.02(+1.01%)
May 25, 2004 2.240 2.464 2.232 2.464 18,682 +0.07(+3.13%)
May 24, 2004 2.323 2.406 2.215 2.389 29,048 +0.07(+2.86%)
May 21, 2004 2.298 2.398 2.199 2.323 9,883 -0.07(-3.11%)
May 20, 2004 2.439 2.439 2.199 2.398 6,026 -0.09(-3.67%)
May 19, 2004 2.447 2.489 2.340 2.489 28,566 +0.03(+1.35%)
May 18, 2004 2.431 2.506 2.298 2.456 25,914 +0.02(+1.02%)
May 17, 2004 2.282 2.431 2.174 2.431 19,526 +0.00(+0.00%)
May 14, 2004 2.331 2.482 2.240 2.431 13,981 +0.11(+4.64%)
May 13, 2004 2.223 2.539 2.215 2.323 32,061 +0.14(+6.46%)
May 12, 2004 2.207 2.315 2.131 2.182 11,089 -0.02(-0.75%)
May 11, 2004 2.199 2.199 2.199 2.199 120 -0.08(-3.64%)
May 10, 2004 2.240 2.282 2.207 2.282 36,280 +0.00(+0.00%)
May 07, 2004 2.506 2.506 2.257 2.282 26,276 -0.26(-10.13%)
May 06, 2004 2.630 2.638 2.506 2.539 5,303 -0.21(-7.55%)
May 05, 2004 2.605 2.746 2.506 2.746 7,714 +0.13(+5.08%)
May 04, 2004 2.655 2.655 2.539 2.613 12,173 -0.02(-0.63%)
May 03, 2004 2.605 2.821 2.605 2.630 34,593 -0.11(-3.94%)
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%)
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.