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, 2002 4.190 4.273 4.190 4.273 2,482 -0.08(-1.90%)
May 28, 2002 4.522 4.563 4.148 4.356 20,346 -0.00(-0.10%)
May 27, 2002 4.356 4.360 4.356 4.360 2,169 +0.00(+0.00%)
May 24, 2002 4.356 4.360 4.356 4.360 2,169 +0.13(+3.04%)
May 23, 2002 4.563 4.563 4.231 4.231 2,121 -0.29(-6.42%)
May 22, 2002 4.152 4.563 4.152 4.522 6,074 +0.17(+3.81%)
May 21, 2002 4.148 4.356 4.148 4.356 4,387 +0.00(+0.00%)
May 20, 2002 4.227 4.356 4.148 4.356 3,567 +0.21(+5.00%)
May 17, 2002 4.190 4.190 4.107 4.148 1,976 +0.04(+0.91%)
May 16, 2002 4.107 4.111 4.107 4.111 482 -0.04(-0.90%)
May 15, 2002 3.982 4.231 3.941 4.148 8,292 +0.00(+0.00%)
May 14, 2002 4.356 4.356 4.356 4.148 3,567 +0.00(+0.00%)
May 13, 2002 3.903 4.605 3.903 4.148 16,175 +0.00(+0.00%)
May 10, 2002 3.738 4.148 3.738 4.148 4,604 +0.21(+5.26%)
May 09, 2002 4.103 4.148 3.692 3.941 13,692 -0.08(-2.06%)
May 08, 2002 4.186 4.190 3.941 4.024 9,112 -0.08(-2.02%)
May 07, 2002 4.563 4.729 4.065 4.107 26,228 -0.21(-4.81%)
May 06, 2002 4.439 4.936 4.314 4.314 5,665 -0.08(-1.89%)
May 03, 2002 4.480 4.646 4.190 4.397 22,563 +0.17(+3.92%)
May 02, 2002 4.650 4.770 4.190 4.231 24,420 -0.41(-8.93%)
May 01, 2002 4.853 4.978 4.148 4.646 7,448 -0.41(-8.20%)
Apr 30, 2002 5.227 5.227 4.770 5.061 3,929 +0.29(+6.18%)
Apr 29, 2002 4.605 4.770 4.605 4.766 6,098 -0.00(-0.09%)
Apr 26, 2002 4.770 4.812 4.397 4.770 3,423 +0.00(+0.00%)
Apr 25, 2002 4.812 5.144 4.812 4.770 6,942 -0.21(-4.17%)
Apr 24, 2002 4.874 5.144 4.812 4.978 7,135 +0.08(+1.70%)
Apr 23, 2002 4.978 5.061 4.770 4.895 10,004 +0.00(+0.00%)
Apr 22, 2002 4.936 4.978 4.770 4.895 3,736 +0.12(+2.61%)
Apr 19, 2002 4.812 4.895 4.770 4.770 747 -0.04(-0.86%)
Apr 18, 2002 4.729 4.978 4.729 4.812 5,375 +0.04(+0.87%)
Apr 17, 2002 4.853 4.978 4.770 4.770 2,724 -0.33(-6.50%)
Apr 16, 2002 4.812 5.185 4.812 5.102 4,122 +0.20(+4.15%)
Apr 15, 2002 4.895 5.098 4.646 4.899 4,917 +0.21(+4.51%)
Apr 12, 2002 4.688 4.688 3.775 4.688 5,375 +0.00(+0.00%)
Apr 11, 2002 4.522 4.812 4.480 4.688 3,495 -0.12(-2.59%)
Apr 10, 2002 4.563 4.812 4.563 4.812 12,029 +0.25(+5.45%)
Apr 09, 2002 4.563 4.646 4.563 4.563 11,089 -0.08(-1.79%)
Apr 08, 2002 4.812 4.895 4.273 4.646 23,648 -0.25(-5.08%)
Apr 05, 2002 4.812 5.144 4.770 4.895 11,547 +0.00(+0.00%)
Apr 04, 2002 4.563 4.895 4.563 4.895 6,701 +0.00(+0.00%)
Apr 03, 2002 4.936 4.936 4.895 4.895 3,640 -0.04(-0.84%)
Apr 02, 2002 4.936 5.057 4.936 4.936 6,581 -0.08(-1.65%)
Apr 01, 2002 5.144 5.393 4.770 5.019 13,258 -0.17(-3.20%)
Mar 29, 2002 5.144 5.185 4.941 5.185 13,089 +0.00(+0.00%)
Mar 28, 2002 5.144 5.185 4.941 5.185 13,089 +0.20(+4.08%)
Mar 27, 2002 5.268 5.268 4.982 4.982 4,893 -0.29(-5.43%)
Mar 26, 2002 5.227 5.268 5.144 5.268 16,151 +0.08(+1.60%)
Mar 25, 2002 5.393 5.393 5.019 5.185 22,756 -0.25(-4.58%)
Mar 22, 2002 5.351 5.604 5.351 5.434 9,498 -0.04(-0.76%)
Mar 21, 2002 5.393 5.476 5.227 5.476 8,678 +0.17(+3.13%)
Mar 20, 2002 5.476 5.517 5.227 5.310 17,356 -0.12(-2.29%)
Mar 19, 2002 5.393 5.517 5.393 5.434 10,534 +0.04(+0.77%)
Mar 18, 2002 5.434 5.517 5.351 5.393 13,644 -0.10(-1.89%)
Mar 15, 2002 5.268 5.600 5.268 5.496 43,970 +0.44(+8.61%)
Mar 14, 2002 5.227 5.227 5.061 5.061 5,785 -0.12(-2.40%)
Mar 13, 2002 5.144 5.227 5.144 5.185 6,147 -0.12(-2.34%)
Mar 12, 2002 5.310 5.476 5.144 5.310 11,209 -0.08(-1.52%)
Mar 11, 2002 5.144 5.393 5.144 5.391 34,110 +0.21(+3.98%)
Mar 08, 2002 5.102 5.267 5.102 5.185 11,137 +0.04(+0.81%)
Mar 07, 2002 5.434 5.600 5.019 5.144 15,476 -0.08(-1.59%)
Mar 06, 2002 4.978 5.393 4.978 5.227 15,597 +0.21(+4.13%)
Mar 05, 2002 4.978 5.144 4.936 5.019 11,860 +0.04(+0.83%)
Mar 04, 2002 5.227 5.227 4.770 4.978 10,389 -0.21(-4.00%)
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.