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

Sapiens Intl Cp NV (NQ: SPNS )

33.13 -1.03 (-3.02%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 10, 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 (%)
Aug 31, 2004 2.174 2.174 1.818 2.057 1,084 -0.00(-0.04%)
Aug 30, 2004 1.925 2.058 1.916 2.058 843 -0.07(-3.50%)
Aug 27, 2004 1.843 2.157 1.825 2.132 7,834 +0.10(+4.86%)
Aug 26, 2004 2.066 2.091 2.033 2.033 1,808 -0.20(-8.85%)
Aug 25, 2004 1.958 2.248 1.867 2.231 5,182 +0.16(+7.56%)
Aug 24, 2004 1.734 2.232 1.734 2.074 6,629 +0.08(+4.17%)
Aug 23, 2004 1.991 1.991 1.991 1.991 0 +0.00(+0.00%)
Aug 20, 2004 1.983 2.033 1.759 1.991 13,379 +0.01(+0.46%)
Aug 19, 2004 1.941 2.033 1.933 1.982 2,892 +0.07(+3.42%)
Aug 18, 2004 1.751 1.916 1.751 1.916 1,687 +0.07(+4.05%)
Aug 17, 2004 1.759 1.842 1.684 1.842 11,812 +0.06(+3.26%)
Aug 16, 2004 1.593 1.842 1.510 1.784 8,919 +0.07(+4.32%)
Aug 13, 2004 1.585 1.734 1.585 1.710 3,616 +0.05(+3.05%)
Aug 12, 2004 1.568 1.659 1.568 1.659 6,749 +0.00(+0.00%)
Aug 11, 2004 1.593 1.659 1.585 1.659 1,687 -0.11(-6.10%)
Aug 10, 2004 1.651 1.767 1.568 1.767 5,665 +0.10(+5.97%)
Aug 09, 2004 1.576 1.668 1.560 1.668 36,018 +0.09(+5.79%)
Aug 06, 2004 1.551 1.576 1.236 1.576 21,575 +0.03(+2.15%)
Aug 05, 2004 1.410 1.551 1.410 1.543 3,374 +0.00(+0.05%)
Aug 04, 2004 1.435 1.542 1.410 1.542 1,446 +0.06(+3.85%)
Aug 03, 2004 1.477 1.568 1.477 1.485 5,231 -0.01(-0.56%)
Aug 02, 2004 1.493 1.493 1.485 1.493 723 +0.04(+2.86%)
Jul 30, 2004 1.485 1.493 1.452 1.452 2,531 -0.10(-6.42%)
Jul 29, 2004 1.460 1.551 1.460 1.551 4,821 +0.04(+2.75%)
Jul 28, 2004 1.495 1.510 1.493 1.510 1,928 +0.01(+0.55%)
Jul 27, 2004 1.493 1.502 1.493 1.502 361 +0.04(+2.72%)
Jul 26, 2004 1.560 1.734 1.460 1.462 11,691 -0.29(-16.49%)
Jul 23, 2004 1.618 1.751 1.618 1.751 3,495 +0.06(+3.43%)
Jul 22, 2004 1.717 1.834 1.610 1.692 5,303 +0.10(+6.25%)
Jul 21, 2004 1.701 1.717 1.576 1.593 21,334 -0.14(-8.13%)
Jul 20, 2004 1.684 1.751 1.684 1.734 7,714 -0.06(-3.24%)
Jul 19, 2004 1.825 1.850 1.717 1.792 13,981 +0.06(+3.35%)
Jul 16, 2004 1.751 1.925 1.701 1.734 16,513 -0.04(-2.34%)
Jul 15, 2004 1.892 1.950 1.775 1.775 13,138 -0.07(-3.65%)
Jul 14, 2004 1.966 1.966 1.842 1.843 1,446 -0.14(-7.07%)
Jul 13, 2004 1.892 2.041 1.892 1.983 5,062 +0.10(+5.29%)
Jul 12, 2004 2.041 2.041 1.883 1.883 17,838 -0.15(-7.35%)
Jul 09, 2004 1.875 2.041 1.875 2.033 3,013 +0.14(+7.46%)
Jul 08, 2004 1.883 2.049 1.883 1.892 13,981 -0.02(-0.87%)
Jul 07, 2004 2.074 2.074 1.900 1.908 8,798 -0.06(-2.95%)
Jul 06, 2004 1.883 2.157 1.883 1.966 11,209 -0.07(-3.66%)
Jul 02, 2004 2.099 2.099 1.892 2.041 5,665 +0.01(+0.37%)
Jul 01, 2004 2.024 2.132 1.975 2.033 3,977 -0.01(-0.28%)
Jun 30, 2004 2.074 2.107 1.958 2.039 16,151 +0.16(+8.28%)
Jun 29, 2004 2.049 2.049 1.875 1.883 7,955 -0.07(-3.40%)
Jun 28, 2004 1.875 2.066 1.875 1.950 4,941 +0.01(+0.43%)
Jun 25, 2004 2.033 2.033 1.916 1.941 3,616 -0.09(-4.49%)
Jun 24, 2004 1.950 2.033 1.809 2.033 12,535 +0.04(+2.08%)
Jun 23, 2004 1.834 1.991 1.800 1.991 3,736 +0.07(+3.45%)
Jun 22, 2004 1.842 2.016 1.842 1.925 5,062 -0.03(-1.69%)
Jun 21, 2004 1.983 1.983 1.800 1.958 6,870 +0.09(+4.89%)
Jun 18, 2004 1.809 1.966 1.800 1.867 5,665 +0.02(+1.35%)
Jun 17, 2004 2.157 2.157 1.825 1.842 5,424 -0.07(-3.48%)
Jun 16, 2004 1.867 1.908 1.867 1.908 5,062 -0.02(-0.86%)
Jun 15, 2004 1.950 1.950 1.875 1.925 7,593 -0.17(-7.94%)
Jun 14, 2004 2.016 2.107 1.950 2.091 8,798 -0.01(-0.65%)
Jun 10, 2004 2.116 2.207 2.082 2.104 17,115 -0.01(-0.53%)
Jun 09, 2004 2.431 2.431 2.116 2.116 19,164 -0.07(-3.14%)
Jun 08, 2004 2.248 2.248 2.165 2.184 31,820 -0.05(-2.16%)
Jun 07, 2004 2.340 2.406 2.215 2.232 28,566 -0.11(-4.59%)
Jun 04, 2004 2.381 2.381 2.232 2.340 2,410 +0.02(+1.04%)
Jun 03, 2004 2.373 2.373 2.232 2.316 2,772 -0.08(-3.43%)
Jun 02, 2004 2.489 2.489 2.398 2.398 3,857 -0.09(-3.67%)
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.