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

Sapiens Intl Cp NV (NQ: SPNS )

34.16 +0.64 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Feb 02, 2004 3.750 3.858 3.750 3.858 723 +0.12(+3.10%)
Jan 30, 2004 4.057 4.065 3.742 3.742 10,245 -0.25(-6.24%)
Jan 29, 2004 4.065 4.074 3.899 3.991 4,700 -0.12(-3.02%)
Jan 28, 2004 4.065 4.148 4.065 4.115 6,267 -0.16(-3.69%)
Jan 27, 2004 4.239 4.356 4.215 4.273 24,950 +0.03(+0.74%)
Jan 26, 2004 4.356 4.356 4.181 4.241 18,803 -0.11(-2.63%)
Jan 23, 2004 4.356 4.397 4.356 4.356 4,700 +0.07(+1.74%)
Jan 22, 2004 4.223 4.397 4.140 4.281 11,812 +0.01(+0.19%)
Jan 21, 2004 4.148 4.322 4.107 4.273 60,025 +0.17(+4.25%)
Jan 20, 2004 3.808 4.098 3.742 4.098 36,039 +0.36(+9.53%)
Jan 16, 2004 3.468 3.783 3.468 3.742 7,593 +0.00(+0.00%)
Jan 15, 2004 3.816 3.816 3.576 3.742 20,697 +0.02(+0.45%)
Jan 14, 2004 3.717 3.725 3.626 3.725 5,320 +0.16(+4.42%)
Jan 13, 2004 3.692 3.692 3.567 3.567 6,990 -0.09(-2.49%)
Jan 12, 2004 3.534 3.692 3.534 3.659 26,312 +0.17(+5.00%)
Jan 09, 2004 3.816 3.825 3.485 3.485 5,424 -0.17(-4.74%)
Jan 08, 2004 3.567 3.659 3.551 3.658 26,451 +0.05(+1.36%)
Jan 07, 2004 3.791 3.791 3.609 3.609 5,275 -0.07(-2.03%)
Jan 06, 2004 3.825 3.825 3.584 3.684 11,932 -0.07(-1.77%)
Jan 05, 2004 3.534 3.783 3.493 3.750 16,272 +0.30(+8.65%)
Jan 02, 2004 3.111 3.451 3.111 3.451 21,816 +0.17(+5.32%)
Dec 31, 2003 3.393 3.393 3.119 3.277 28,084 +0.07(+2.07%)
Dec 30, 2003 3.368 3.369 3.194 3.211 17,638 -0.16(-4.68%)
Dec 29, 2003 3.368 3.426 3.368 3.368 14,007 -0.02(-0.49%)
Dec 26, 2003 3.418 3.418 3.385 3.385 3,616 -0.02(-0.73%)
Dec 24, 2003 3.567 3.567 3.410 3.410 5,883 -0.06(-1.67%)
Dec 23, 2003 3.518 3.526 3.426 3.468 3,418 -0.06(-1.65%)
Dec 22, 2003 3.526 3.526 3.402 3.526 35,013 +0.03(+0.95%)
Dec 19, 2003 3.493 3.493 3.485 3.493 2,169 -0.01(-0.24%)
Dec 18, 2003 3.733 3.733 3.501 3.501 14,367 -0.11(-2.99%)
Dec 17, 2003 3.402 3.659 3.402 3.609 43,676 +0.19(+5.58%)
Dec 16, 2003 3.485 3.485 3.410 3.418 20,018 -0.07(-2.14%)
Dec 15, 2003 3.733 3.733 3.493 3.493 14,450 -0.07(-2.09%)
Dec 12, 2003 3.485 3.609 3.485 3.567 18,230 +0.08(+2.38%)
Dec 11, 2003 4.140 4.140 3.485 3.485 12,897 -0.17(-4.55%)
Dec 10, 2003 3.899 3.899 3.650 3.650 8,437 -0.12(-3.30%)
Dec 09, 2003 4.273 4.273 3.675 3.775 15,829 -0.02(-0.44%)
Dec 08, 2003 3.982 4.107 3.733 3.791 22,526 -0.40(-9.50%)
Dec 05, 2003 4.231 4.231 4.024 4.190 31,543 -0.12(-2.70%)
Dec 04, 2003 4.231 4.306 4.231 4.306 2,531 -0.11(-2.44%)
Dec 03, 2003 4.397 4.480 4.298 4.414 20,333 +0.02(+0.38%)
Dec 02, 2003 4.729 4.729 4.339 4.397 25,982 -0.04(-0.93%)
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.