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 30, 2003 3.402 3.526 3.360 3.526 5,761 +0.00(+0.00%)
May 29, 2003 3.567 3.567 3.443 3.526 1,518 -0.08(-2.30%)
May 28, 2003 3.485 3.650 3.319 3.609 6,484 +0.04(+1.16%)
May 27, 2003 3.111 3.567 3.028 3.567 18,345 +0.29(+8.86%)
May 23, 2003 3.111 3.319 3.111 3.277 1,542 -0.04(-1.25%)
May 22, 2003 3.485 3.485 3.028 3.319 2,941 -0.04(-1.23%)
May 21, 2003 3.153 3.360 3.153 3.360 4,459 +0.08(+2.53%)
May 20, 2003 3.443 3.485 3.277 3.277 9,811 -0.17(-4.82%)
May 19, 2003 3.319 3.443 3.236 3.443 4,845 -0.08(-2.35%)
May 16, 2003 3.526 3.526 3.236 3.526 2,169 +0.00(+0.00%)
May 15, 2003 3.526 3.609 3.111 3.526 19,936 -0.12(-3.41%)
May 14, 2003 3.816 3.816 3.567 3.650 2,314 -0.12(-3.30%)
May 13, 2003 3.941 3.941 3.609 3.775 22,009 -0.08(-2.15%)
May 12, 2003 3.733 3.858 3.733 3.858 9,425 +0.08(+2.20%)
May 09, 2003 3.650 3.775 3.650 3.775 3,447 +0.12(+3.41%)
May 08, 2003 3.816 3.941 3.650 3.650 30,519 -0.04(-1.12%)
May 07, 2003 3.567 3.733 3.567 3.692 6,605 +0.17(+4.71%)
May 06, 2003 3.485 3.526 3.277 3.526 32,423 +0.25(+7.60%)
May 05, 2003 3.319 3.609 3.111 3.277 47,345 +0.00(+0.00%)
May 02, 2003 3.028 3.319 3.028 3.277 19,188 -0.04(-1.25%)
May 01, 2003 3.277 3.319 3.111 3.319 3,399 +0.00(+0.00%)
Apr 30, 2003 3.236 3.319 3.111 3.319 18,345 +0.04(+1.27%)
Apr 29, 2003 3.070 3.277 3.070 3.277 18,779 +0.17(+5.33%)
Apr 28, 2003 3.236 3.236 3.111 3.111 39,414 -0.04(-1.32%)
Apr 25, 2003 3.236 3.319 3.111 3.153 14,536 -0.17(-5.00%)
Apr 24, 2003 3.236 3.319 3.070 3.319 18,345 +0.00(+0.00%)
Apr 23, 2003 3.236 3.319 3.236 3.319 7,979 +0.08(+2.56%)
Apr 22, 2003 3.236 3.319 3.028 3.236 13,789 +0.00(+0.00%)
Apr 21, 2003 3.153 3.236 3.153 3.236 5,327 +0.00(+0.00%)
Apr 17, 2003 3.070 3.236 3.070 3.236 506 +0.17(+5.41%)
Apr 16, 2003 3.236 3.236 2.987 3.070 2,820 -0.12(-3.90%)
Apr 15, 2003 3.028 3.194 3.028 3.194 5,327 -0.04(-1.28%)
Apr 14, 2003 2.904 3.236 2.904 3.236 2,482 +0.00(+0.00%)
Apr 11, 2003 3.111 3.236 2.987 3.236 3,929 -0.08(-2.50%)
Apr 10, 2003 3.319 3.319 3.319 3.319 0 +0.00(+0.00%)
Apr 09, 2003 3.236 3.319 3.236 3.319 7,762 +0.04(+1.27%)
Apr 08, 2003 3.319 3.443 3.277 3.277 5,689 +0.04(+1.28%)
Apr 07, 2003 3.070 3.236 2.987 3.236 9,714 +0.17(+5.41%)
Apr 04, 2003 3.070 3.070 2.987 3.070 5,327 +0.08(+2.78%)
Apr 03, 2003 2.987 2.987 2.904 2.987 5,110 -0.04(-1.37%)
Apr 02, 2003 2.987 3.236 2.945 3.028 8,244 +0.00(+0.00%)
Apr 01, 2003 3.111 3.319 3.028 3.028 988 -0.08(-2.67%)
Mar 31, 2003 2.987 3.111 2.987 3.111 1,108 -0.17(-5.06%)
Mar 28, 2003 3.277 3.277 3.277 3.277 0 +0.00(+0.00%)
Mar 27, 2003 3.319 3.319 2.987 3.277 1,133 +0.00(+0.00%)
Mar 26, 2003 3.194 3.277 2.945 3.277 8,919 -0.04(-1.25%)
Mar 25, 2003 3.153 3.319 3.153 3.319 3,153 +0.21(+6.67%)
Mar 24, 2003 3.153 3.277 3.111 3.111 2,145 -0.21(-6.25%)
Mar 21, 2003 3.236 3.319 3.236 3.319 843 +0.04(+1.27%)
Mar 20, 2003 3.277 3.277 3.277 3.277 0 +0.00(+0.00%)
Mar 19, 2003 3.567 3.733 3.277 3.277 3,085 -0.21(-5.95%)
Mar 18, 2003 3.277 3.485 3.277 3.485 626 +0.04(+1.20%)
Mar 17, 2003 3.070 3.443 3.070 3.443 3,616 -0.08(-2.35%)
Mar 14, 2003 3.443 3.526 3.319 3.526 1,783 +0.08(+2.41%)
Mar 13, 2003 3.111 3.443 3.111 3.443 4,676 +0.12(+3.75%)
Mar 12, 2003 2.987 3.319 2.987 3.319 5,399 +0.04(+1.27%)
Mar 11, 2003 3.111 3.277 3.111 3.277 2,024 +0.17(+5.33%)
Mar 10, 2003 3.111 3.236 3.111 3.111 192 -0.17(-5.06%)
Mar 07, 2003 3.153 3.319 3.153 3.277 819 +0.00(+0.00%)
Mar 06, 2003 3.194 3.277 3.153 3.277 2,266 -0.04(-1.25%)
Mar 05, 2003 3.319 3.319 3.236 3.319 7,111 +0.00(+0.00%)
Mar 04, 2003 3.319 3.319 3.153 3.319 9,763 +0.04(+1.27%)
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.