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 31, 2005 1.452 1.493 1.369 1.493 8,945 -0.05(-3.23%)
May 27, 2005 1.460 1.543 1.369 1.543 10,848 +0.04(+2.76%)
May 26, 2005 1.618 1.618 1.502 1.502 1,393 -0.07(-4.74%)
May 25, 2005 1.278 1.576 1.278 1.576 23,788 +0.04(+2.70%)
May 24, 2005 1.547 1.659 1.527 1.535 5,182 -0.12(-7.50%)
May 23, 2005 1.460 1.659 1.460 1.659 16,139 +0.08(+5.26%)
May 20, 2005 1.460 1.576 1.460 1.576 5,744 +0.15(+10.47%)
May 19, 2005 1.460 1.618 1.427 1.427 20,708 -0.08(-5.49%)
May 18, 2005 1.659 1.659 1.261 1.510 25,312 +0.02(+1.11%)
May 17, 2005 1.585 1.725 1.468 1.493 7,741 -0.09(-5.76%)
May 16, 2005 1.468 1.742 1.468 1.585 9,796 -0.07(-4.50%)
May 13, 2005 1.618 1.659 1.410 1.659 16,520 +0.05(+3.15%)
May 12, 2005 1.527 1.733 1.468 1.609 23,728 -0.13(-7.67%)
May 11, 2005 1.510 1.742 1.502 1.742 11,971 +0.08(+5.00%)
May 10, 2005 1.668 1.668 1.502 1.659 3,133 -0.08(-4.76%)
May 09, 2005 1.742 1.742 1.742 1.742 0 +0.00(+0.00%)
May 06, 2005 1.784 1.784 1.742 1.742 1,325 +0.00(+0.00%)
May 05, 2005 1.668 1.775 1.668 1.742 13,138 +0.04(+2.44%)
May 04, 2005 1.809 1.825 1.659 1.701 10,273 -0.13(-7.24%)
May 03, 2005 1.834 1.834 1.834 1.834 0 +0.00(+0.00%)
May 02, 2005 1.601 1.834 1.601 1.834 2,963 +0.02(+0.96%)
Apr 29, 2005 1.493 1.816 1.493 1.816 9,132 +0.09(+5.24%)
Apr 28, 2005 1.709 1.726 1.648 1.726 5,116 +0.15(+9.47%)
Apr 27, 2005 1.709 1.709 1.576 1.576 2,338 -0.13(-7.77%)
Apr 26, 2005 1.809 1.907 1.568 1.709 98,566 -0.21(-11.13%)
Apr 25, 2005 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Apr 22, 2005 1.933 1.933 1.923 1.923 301 +0.01(+0.78%)
Apr 21, 2005 1.809 1.908 1.809 1.908 2,169 +0.00(+0.04%)
Apr 20, 2005 1.800 1.907 1.800 1.907 4,037 -0.05(-2.58%)
Apr 19, 2005 1.958 1.958 1.958 1.958 723 +0.05(+2.65%)
Apr 18, 2005 1.759 1.983 1.759 1.907 4,556 -0.05(-2.58%)
Apr 15, 2005 1.792 1.958 1.792 1.958 361 +0.00(+0.00%)
Apr 14, 2005 1.709 1.999 1.709 1.958 4,700 +0.01(+0.43%)
Apr 13, 2005 1.875 1.950 1.875 1.950 4,278 +0.07(+3.98%)
Apr 12, 2005 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Apr 11, 2005 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Apr 08, 2005 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Apr 07, 2005 1.858 1.925 1.858 1.875 3,230 +0.00(+0.00%)
Apr 06, 2005 1.775 1.875 1.659 1.875 10,667 +0.07(+3.67%)
Apr 05, 2005 1.875 1.875 1.784 1.809 51,588 -0.13(-6.84%)
Apr 04, 2005 1.842 1.991 1.701 1.941 15,598 +0.00(+0.04%)
Apr 01, 2005 1.842 1.941 1.842 1.941 4,821 +0.10(+5.36%)
Mar 31, 2005 1.875 1.975 1.842 1.842 6,658 -0.15(-7.50%)
Mar 30, 2005 1.851 1.991 1.851 1.991 6,870 +0.00(+0.00%)
Mar 29, 2005 1.855 1.991 1.855 1.991 5,303 +0.05(+2.61%)
Mar 28, 2005 1.908 1.941 1.908 1.941 2,314 -0.01(-0.43%)
Mar 24, 2005 1.950 1.965 1.817 1.949 4,700 -0.04(-2.12%)
Mar 23, 2005 1.867 1.991 1.867 1.991 6,388 +0.04(+2.13%)
Mar 22, 2005 1.950 1.950 1.859 1.950 3,736 -0.02(-0.80%)
Mar 21, 2005 1.842 2.008 1.834 1.965 7,641 +0.02(+0.81%)
Mar 18, 2005 1.908 1.950 1.793 1.950 23,745 +0.08(+4.44%)
Mar 17, 2005 2.024 2.066 1.867 1.867 4,459 -0.08(-4.26%)
Mar 16, 2005 1.809 1.999 1.726 1.950 17,296 +0.01(+0.43%)
Mar 15, 2005 1.999 1.999 1.775 1.941 10,030 -0.04(-2.09%)
Mar 14, 2005 1.999 2.016 1.958 1.983 40,740 -0.19(-8.78%)
Mar 11, 2005 2.024 2.174 1.958 2.174 10,486 +0.17(+8.71%)
Mar 10, 2005 2.132 2.157 1.991 1.999 3,616 -0.18(-8.36%)
Mar 09, 2005 2.017 2.182 2.017 2.182 2,772 +0.00(+0.00%)
Mar 08, 2005 2.033 2.182 1.991 2.182 1,808 +0.15(+7.35%)
Mar 07, 2005 2.041 2.041 2.033 2.033 16,103 -0.02(-0.81%)
Mar 04, 2005 2.074 2.157 2.049 2.049 3,133 -0.15(-6.79%)
Mar 03, 2005 1.950 2.199 1.950 2.199 28,231 -0.04(-1.85%)
Mar 02, 2005 2.174 2.240 2.042 2.240 6,508 +0.07(+3.45%)
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.