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 (%)
Dec 30, 2005 1.095 1.278 1.095 1.278 6,003 +0.03(+2.67%)
Dec 29, 2005 1.153 1.244 1.087 1.244 16,151 +0.00(+0.00%)
Dec 28, 2005 1.189 1.244 1.128 1.244 8,678 +0.00(+0.00%)
Dec 27, 2005 1.128 1.244 1.128 1.244 13,740 -0.02(-1.32%)
Dec 23, 2005 1.244 1.327 1.244 1.261 4,483 -0.07(-5.59%)
Dec 22, 2005 1.410 1.410 1.253 1.336 9,546 -0.07(-5.29%)
Dec 21, 2005 1.261 1.410 1.261 1.410 2,818 +0.07(+4.94%)
Dec 20, 2005 1.253 1.352 1.244 1.344 9,464 -0.01(-0.61%)
Dec 19, 2005 1.269 1.352 1.253 1.352 964 +0.02(+1.88%)
Dec 16, 2005 1.286 1.402 1.244 1.327 14,987 +0.06(+4.92%)
Dec 15, 2005 0.8296 1.410 0.8296 1.265 31,080 +0.03(+2.35%)
Dec 14, 2005 1.244 1.244 1.236 1.236 1,808 +0.02(+1.36%)
Dec 13, 2005 1.211 1.261 1.211 1.220 1,615 -0.10(-7.55%)
Dec 12, 2005 1.186 1.327 1.186 1.319 7,741 +0.00(+0.00%)
Dec 09, 2005 1.319 1.319 1.319 1.319 0 +0.00(+0.00%)
Dec 08, 2005 1.311 1.319 1.311 1.319 917 +0.00(+0.00%)
Dec 07, 2005 1.319 1.319 1.319 1.319 0 +0.00(+0.00%)
Dec 06, 2005 1.319 1.319 1.319 1.319 0 +0.00(+0.00%)
Dec 05, 2005 1.145 1.319 1.145 1.319 1,541 -0.01(-0.62%)
Dec 02, 2005 1.186 1.327 1.186 1.327 7,111 +0.02(+1.27%)
Dec 01, 2005 1.195 1.311 1.170 1.311 6,021 -0.01(-0.63%)
Nov 30, 2005 1.195 1.319 1.145 1.319 5,363 -0.01(-0.62%)
Nov 29, 2005 1.327 1.327 1.327 1.327 964 -0.07(-5.33%)
Nov 28, 2005 1.402 1.402 1.361 1.402 2,531 -0.01(-0.59%)
Nov 25, 2005 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 23, 2005 1.410 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 22, 2005 1.330 1.410 1.286 1.410 4,196 +0.01(+0.59%)
Nov 21, 2005 1.278 1.402 1.278 1.402 1,422 +0.00(+0.00%)
Nov 18, 2005 1.161 1.402 1.161 1.402 2,168 +0.03(+2.42%)
Nov 17, 2005 1.369 1.369 1.369 1.369 0 +0.00(+0.00%)
Nov 16, 2005 1.311 1.369 1.195 1.369 6,495 +0.07(+5.77%)
Nov 15, 2005 1.261 1.369 1.261 1.294 3,529 -0.11(-7.69%)
Nov 14, 2005 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Nov 11, 2005 1.402 1.402 1.402 1.402 0 +0.00(+0.00%)
Nov 10, 2005 1.336 1.402 1.244 1.402 15,387 -0.04(-2.87%)
Nov 09, 2005 1.410 1.444 1.410 1.444 1,711 +0.00(+0.00%)
Nov 08, 2005 1.369 1.444 1.361 1.444 13,861 +0.04(+2.53%)
Nov 07, 2005 1.435 1.435 1.394 1.408 8,196 -0.09(-5.72%)
Nov 04, 2005 1.452 1.493 1.452 1.493 2,026 +0.03(+1.98%)
Nov 03, 2005 1.452 1.493 1.443 1.464 6,894 +0.01(+0.86%)
Nov 02, 2005 1.452 1.452 1.402 1.452 2,288 -0.09(-5.91%)
Nov 01, 2005 1.493 1.543 1.493 1.543 5,710 +0.02(+1.64%)
Oct 31, 2005 1.535 1.535 1.419 1.518 10,606 +0.03(+2.23%)
Oct 28, 2005 1.386 1.485 1.386 1.485 2,879 +0.00(+0.00%)
Oct 27, 2005 1.477 1.535 1.460 1.485 16,513 +0.11(+7.83%)
Oct 26, 2005 1.377 1.377 1.377 1.377 1,205 -0.09(-6.21%)
Oct 25, 2005 1.468 1.468 1.468 1.468 361 +0.00(+0.00%)
Oct 24, 2005 1.410 1.468 1.386 1.468 2,892 -0.02(-1.67%)
Oct 21, 2005 1.395 1.493 1.395 1.493 1,566 +0.00(+0.00%)
Oct 20, 2005 1.352 1.493 1.352 1.493 1,325 +0.00(+0.00%)
Oct 19, 2005 1.372 1.493 1.352 1.493 2,446 +0.00(+0.00%)
Oct 18, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Oct 17, 2005 1.369 1.493 1.369 1.493 1,325 +0.00(+0.00%)
Oct 14, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Oct 13, 2005 1.493 1.493 1.493 1.493 843 +0.12(+9.09%)
Oct 12, 2005 1.369 1.369 1.369 1.369 241 -0.12(-8.33%)
Oct 11, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Oct 10, 2005 1.336 1.493 1.336 1.493 313 +0.00(+0.00%)
Oct 07, 2005 1.460 1.493 1.460 1.493 3,603 +0.16(+11.80%)
Oct 06, 2005 1.336 1.493 1.336 1.336 3,796 -0.04(-3.01%)
Oct 05, 2005 1.336 1.493 1.336 1.377 1,386 -0.12(-7.78%)
Oct 04, 2005 1.361 1.493 1.361 1.493 241 +0.04(+2.86%)
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.