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

Sapiens Intl Cp NV (NQ: SPNS )

30.86 +0.48 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 4.538 4.986 4.538 4.787 6,710 +0.06(+1.23%)
Nov 26, 2003 4.812 4.978 4.505 4.729 66,096 -0.12(-2.40%)
Nov 25, 2003 4.372 4.862 4.356 4.845 44,896 +0.54(+12.52%)
Nov 24, 2003 4.065 4.463 4.065 4.306 90,778 +0.32(+7.90%)
Nov 21, 2003 3.908 3.982 3.949 3.991 13,686 +0.08(+2.12%)
Nov 20, 2003 3.700 3.982 3.700 3.908 42,575 +0.19(+5.13%)
Nov 19, 2003 3.692 3.758 3.650 3.717 36,931 +0.02(+0.67%)
Nov 18, 2003 3.650 3.725 3.584 3.692 17,265 +0.08(+2.30%)
Nov 17, 2003 3.733 3.791 3.609 3.609 31,814 +0.12(+3.57%)
Nov 14, 2003 3.327 3.650 3.327 3.485 7,762 -0.12(-3.23%)
Nov 13, 2003 3.692 3.692 3.567 3.601 10,028 +0.04(+1.17%)
Nov 12, 2003 3.567 3.684 3.543 3.559 6,557 -0.05(-1.38%)
Nov 11, 2003 3.650 3.650 3.609 3.609 4,863 -0.04(-1.14%)
Nov 10, 2003 3.725 3.858 3.650 3.650 29,892 +0.12(+3.53%)
Nov 07, 2003 3.609 3.609 3.443 3.526 18,775 -0.18(-4.92%)
Nov 06, 2003 3.526 3.725 3.526 3.709 9,942 +0.12(+3.47%)
Nov 05, 2003 3.642 3.642 3.584 3.584 5,264 -0.01(-0.23%)
Nov 04, 2003 3.733 3.733 3.576 3.592 9,519 +0.00(+0.00%)
Nov 03, 2003 3.567 3.733 3.567 3.592 22,308 +0.10(+2.85%)
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%)
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.