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

Sapiens Intl Cp NV (NQ: SPNS )

34.39 +1.15 (+3.47%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 14, 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 (%)
Oct 31, 2003 3.642 3.709 3.493 3.493 7,442 -0.24(-6.44%)
Oct 30, 2003 3.733 3.733 3.733 3.733 0 +0.00(+0.00%)
Oct 29, 2003 3.576 3.758 3.576 3.733 6,147 +0.00(+0.00%)
Oct 28, 2003 3.543 3.767 3.543 3.733 949 -0.03(-0.88%)
Oct 27, 2003 3.767 3.767 3.767 3.767 0 +0.00(+0.00%)
Oct 24, 2003 3.626 3.767 3.626 3.767 1,325 +0.12(+3.18%)
Oct 23, 2003 3.700 3.734 3.567 3.650 4,580 -0.17(-4.35%)
Oct 22, 2003 3.700 3.816 3.617 3.816 14,343 -0.02(-0.65%)
Oct 21, 2003 3.693 3.841 3.693 3.841 5,544 +0.14(+3.81%)
Oct 20, 2003 3.816 3.850 3.692 3.700 3,495 -0.02(-0.67%)
Oct 17, 2003 3.592 3.725 3.592 3.725 3,013 +0.05(+1.35%)
Oct 16, 2003 3.675 3.675 3.667 3.675 4,700 +0.00(+0.00%)
Oct 15, 2003 3.592 3.693 3.592 3.675 3,845 -0.02(-0.45%)
Oct 14, 2003 3.592 3.758 3.592 3.692 5,303 -0.05(-1.33%)
Oct 13, 2003 3.609 3.742 3.552 3.742 5,243 +0.15(+4.16%)
Oct 10, 2003 3.592 3.592 3.592 3.592 964 +0.02(+0.70%)
Oct 09, 2003 3.617 3.850 3.567 3.567 12,414 -0.04(-1.15%)
Oct 08, 2003 3.584 3.609 3.501 3.609 1,981 +0.00(+0.00%)
Oct 07, 2003 3.559 3.617 3.559 3.609 26,216 -0.03(-0.93%)
Oct 06, 2003 3.410 3.692 3.410 3.643 3,525 +0.23(+6.84%)
Oct 03, 2003 3.353 3.410 3.352 3.410 602 -0.12(-3.29%)
Oct 02, 2003 3.476 3.526 3.476 3.526 2,049 +0.12(+3.41%)
Oct 01, 2003 3.319 3.410 3.319 3.410 5,303 -0.07(-2.14%)
Sep 30, 2003 3.518 3.518 3.485 3.485 1,446 -0.12(-3.45%)
Sep 29, 2003 3.642 3.642 3.609 3.609 12,519 -0.07(-2.00%)
Sep 26, 2003 3.692 3.700 3.469 3.683 4,351 -0.05(-1.36%)
Sep 25, 2003 3.684 3.817 3.684 3.733 9,281 -0.07(-1.75%)
Sep 24, 2003 3.650 3.816 3.692 3.800 14,464 +0.15(+4.09%)
Sep 23, 2003 3.526 3.709 3.526 3.650 47,936 +0.16(+4.51%)
Sep 22, 2003 3.526 3.526 3.468 3.493 20,249 +0.01(+0.24%)
Sep 19, 2003 3.485 3.485 3.443 3.485 2,410 -0.04(-1.18%)
Sep 18, 2003 3.377 3.526 3.377 3.526 4,363 +0.12(+3.66%)
Sep 17, 2003 3.310 3.402 3.310 3.402 19,044 +0.06(+1.74%)
Sep 16, 2003 3.310 3.343 3.285 3.343 9,281 +0.07(+2.03%)
Sep 15, 2003 3.227 3.377 3.227 3.277 27,602 +0.00(+0.00%)
Sep 12, 2003 3.260 3.294 3.211 3.277 10,365 +0.05(+1.54%)
Sep 11, 2003 3.086 3.319 3.086 3.227 22,539 +0.02(+0.52%)
Sep 10, 2003 3.178 3.211 3.136 3.211 13,258 +0.07(+2.14%)
Sep 09, 2003 3.144 3.227 3.103 3.144 3,736 -0.09(-2.85%)
Sep 08, 2003 2.995 3.236 2.995 3.236 10,004 +0.18(+5.95%)
Sep 05, 2003 2.978 3.161 2.978 3.054 10,606 +0.07(+2.25%)
Sep 04, 2003 2.904 3.029 2.904 2.987 13,499 +0.08(+2.86%)
Sep 03, 2003 2.796 3.103 2.796 2.904 8,557 +0.03(+1.13%)
Sep 02, 2003 3.095 3.095 2.828 2.871 5,906 -0.09(-3.05%)
Aug 29, 2003 2.937 2.962 2.861 2.962 6,629 +0.17(+5.93%)
Aug 28, 2003 2.879 2.904 2.788 2.796 6,990 -0.07(-2.60%)
Aug 27, 2003 2.886 2.887 2.871 2.871 3,254 -0.02(-0.86%)
Aug 26, 2003 2.895 2.895 2.895 2.895 482 +0.03(+1.16%)
Aug 25, 2003 2.895 2.895 2.862 2.862 1,084 -0.00(-0.03%)
Aug 22, 2003 3.111 3.111 2.862 2.863 5,182 -0.07(-2.51%)
Aug 21, 2003 2.854 2.937 2.738 2.937 5,424 -0.07(-2.48%)
Aug 20, 2003 2.738 3.012 2.738 3.012 13,861 +0.17(+6.14%)
Aug 19, 2003 2.812 2.954 2.779 2.837 6,508 +0.02(+0.59%)
Aug 18, 2003 2.945 3.079 2.821 2.821 5,544 +0.00(+0.00%)
Aug 15, 2003 3.128 3.128 2.821 2.821 1,205 -0.13(-4.49%)
Aug 14, 2003 3.078 3.078 2.954 2.954 2,651 +0.02(+0.56%)
Aug 13, 2003 3.079 3.079 2.937 2.937 3,133 -0.12(-4.06%)
Aug 12, 2003 3.086 3.128 3.061 3.061 8,798 -0.13(-4.16%)
Aug 11, 2003 3.152 3.194 2.887 3.194 5,303 +0.04(+1.32%)
Aug 08, 2003 3.153 3.153 3.153 3.153 843 +0.00(+0.00%)
Aug 07, 2003 3.004 3.153 3.004 3.153 1,084 +0.08(+2.70%)
Aug 06, 2003 3.161 3.161 2.887 3.070 12,656 +0.00(+0.00%)
Aug 05, 2003 3.119 3.119 2.953 3.070 3,254 -0.12(-3.65%)
Aug 04, 2003 3.070 3.302 3.070 3.186 6,990 +0.12(+4.07%)
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.