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 (%)
Feb 28, 2005 2.116 2.116 2.116 2.116 482 -0.08(-3.77%)
Feb 25, 2005 2.223 2.232 2.116 2.199 5,062 +0.01(+0.38%)
Feb 24, 2005 2.016 2.190 1.991 2.190 13,740 +0.00(+0.00%)
Feb 23, 2005 2.091 2.190 2.074 2.190 16,272 +0.02(+0.76%)
Feb 22, 2005 2.033 2.174 2.033 2.174 4,218 +0.01(+0.38%)
Feb 18, 2005 1.950 2.165 1.850 2.165 14,584 +0.09(+4.40%)
Feb 17, 2005 2.074 2.074 2.074 2.074 0 +0.00(+0.00%)
Feb 16, 2005 2.099 2.099 1.941 2.074 19,658 +0.07(+3.73%)
Feb 15, 2005 1.999 1.999 1.784 1.999 16,879 -0.03(-1.63%)
Feb 14, 2005 2.024 2.033 1.842 2.033 23,986 +0.06(+2.94%)
Feb 11, 2005 1.858 1.975 1.709 1.975 18,539 +0.08(+4.39%)
Feb 10, 2005 1.850 2.058 1.535 1.892 83,471 +0.03(+1.83%)
Feb 09, 2005 1.692 1.858 1.676 1.858 4,700 +0.07(+4.14%)
Feb 08, 2005 1.825 1.825 1.784 1.784 1,779 -0.04(-2.27%)
Feb 07, 2005 1.834 1.834 1.817 1.825 2,331 -0.02(-1.35%)
Feb 04, 2005 1.991 1.991 1.815 1.850 2,941 -0.05(-2.62%)
Feb 03, 2005 1.751 1.941 1.751 1.900 9,341 +0.00(+0.00%)
Feb 02, 2005 1.850 1.975 1.800 1.900 4,375 -0.07(-3.33%)
Feb 01, 2005 1.916 1.965 1.916 1.965 1,892 +0.05(+2.55%)
Jan 31, 2005 1.692 1.983 1.692 1.916 7,436 +0.02(+1.32%)
Jan 28, 2005 1.692 1.966 1.692 1.892 3,707 +0.21(+12.32%)
Jan 27, 2005 1.692 1.882 1.684 1.684 843 -0.11(-5.98%)
Jan 26, 2005 1.726 1.867 1.676 1.791 3,226 -0.03(-1.42%)
Jan 25, 2005 1.817 1.925 1.817 1.817 5,425 -0.01(-0.45%)
Jan 24, 2005 1.817 1.825 1.692 1.825 6,870 -0.02(-0.90%)
Jan 21, 2005 1.668 1.842 1.668 1.842 15,597 +0.08(+4.72%)
Jan 20, 2005 1.941 1.941 1.759 1.759 5,078 -0.19(-9.79%)
Jan 19, 2005 1.933 1.983 1.784 1.950 9,919 +0.00(+0.00%)
Jan 18, 2005 1.784 1.983 1.726 1.950 59,905 -0.02(-1.22%)
Jan 14, 2005 2.016 2.040 1.792 1.974 12,173 -0.08(-4.03%)
Jan 13, 2005 2.066 2.066 2.016 2.057 5,424 +0.02(+0.81%)
Jan 12, 2005 2.041 2.066 2.033 2.040 1,868 -0.03(-1.60%)
Jan 11, 2005 2.042 2.073 2.042 2.073 711 -0.03(-1.58%)
Jan 10, 2005 2.033 2.106 2.033 2.106 2,587 +0.01(+0.36%)
Jan 07, 2005 2.099 2.099 2.099 2.099 482 +0.02(+1.20%)
Jan 06, 2005 1.858 2.074 1.858 2.074 21,589 -0.04(-1.96%)
Jan 05, 2005 1.991 2.124 1.991 2.116 1,651 -0.01(-0.39%)
Jan 04, 2005 2.199 2.199 1.999 2.124 9,437 -0.11(-4.83%)
Jan 03, 2005 2.398 2.398 2.174 2.232 10,124 -0.13(-5.61%)
Dec 31, 2004 2.074 2.447 2.074 2.364 32,423 +0.09(+4.01%)
Dec 30, 2004 2.058 2.273 1.983 2.273 28,807 +0.19(+9.16%)
Dec 29, 2004 1.983 2.082 1.941 2.082 35,316 +0.12(+5.91%)
Dec 28, 2004 1.726 1.991 1.717 1.966 39,414 +0.11(+5.80%)
Dec 27, 2004 1.460 1.858 1.460 1.858 42,307 +0.10(+5.66%)
Dec 23, 2004 1.610 1.759 1.610 1.759 37,365 +0.07(+4.43%)
Dec 22, 2004 1.651 1.684 1.460 1.684 55,445 +0.02(+1.50%)
Dec 21, 2004 1.502 1.659 1.452 1.659 25,070 +0.08(+5.26%)
Dec 20, 2004 1.468 1.659 1.460 1.576 43,994 -0.07(-4.04%)
Dec 17, 2004 1.651 1.651 1.560 1.643 4,218 +0.02(+1.54%)
Dec 16, 2004 1.510 1.659 1.510 1.618 14,343 +0.00(+0.00%)
Dec 15, 2004 1.427 1.643 1.427 1.618 10,486 -0.04(-2.50%)
Dec 14, 2004 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
Dec 13, 2004 1.585 1.659 1.535 1.659 13,740 +0.10(+6.38%)
Dec 10, 2004 1.543 1.659 1.444 1.560 17,236 -0.10(-6.00%)
Dec 09, 2004 1.527 1.659 1.527 1.659 14,464 +0.00(+0.00%)
Dec 08, 2004 1.576 1.659 1.468 1.659 26,637 +0.08(+5.21%)
Dec 07, 2004 1.543 1.659 1.410 1.577 49,539 -0.07(-4.42%)
Dec 06, 2004 1.568 1.650 1.568 1.650 843 -0.01(-0.55%)
Dec 03, 2004 1.568 1.659 1.568 1.659 7,473 +0.09(+5.82%)
Dec 02, 2004 1.569 1.634 1.568 1.568 602 -0.09(-5.50%)
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.