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 (%)
Apr 29, 2005 1.493 1.816 1.493 1.816 9,132 +0.09(+5.24%)
Apr 28, 2005 1.709 1.726 1.648 1.726 5,116 +0.15(+9.47%)
Apr 27, 2005 1.709 1.709 1.576 1.576 2,338 -0.13(-7.77%)
Apr 26, 2005 1.809 1.907 1.568 1.709 98,566 -0.21(-11.13%)
Apr 25, 2005 1.923 1.923 1.923 1.923 0 +0.00(+0.00%)
Apr 22, 2005 1.933 1.933 1.923 1.923 301 +0.01(+0.78%)
Apr 21, 2005 1.809 1.908 1.809 1.908 2,169 +0.00(+0.04%)
Apr 20, 2005 1.800 1.907 1.800 1.907 4,037 -0.05(-2.58%)
Apr 19, 2005 1.958 1.958 1.958 1.958 723 +0.05(+2.65%)
Apr 18, 2005 1.759 1.983 1.759 1.907 4,556 -0.05(-2.58%)
Apr 15, 2005 1.792 1.958 1.792 1.958 361 +0.00(+0.00%)
Apr 14, 2005 1.709 1.999 1.709 1.958 4,700 +0.01(+0.43%)
Apr 13, 2005 1.875 1.950 1.875 1.950 4,278 +0.07(+3.98%)
Apr 12, 2005 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Apr 11, 2005 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Apr 08, 2005 1.875 1.875 1.875 1.875 0 +0.00(+0.00%)
Apr 07, 2005 1.858 1.925 1.858 1.875 3,230 +0.00(+0.00%)
Apr 06, 2005 1.775 1.875 1.659 1.875 10,667 +0.07(+3.67%)
Apr 05, 2005 1.875 1.875 1.784 1.809 51,588 -0.13(-6.84%)
Apr 04, 2005 1.842 1.991 1.701 1.941 15,598 +0.00(+0.04%)
Apr 01, 2005 1.842 1.941 1.842 1.941 4,821 +0.10(+5.36%)
Mar 31, 2005 1.875 1.975 1.842 1.842 6,658 -0.15(-7.50%)
Mar 30, 2005 1.851 1.991 1.851 1.991 6,870 +0.00(+0.00%)
Mar 29, 2005 1.855 1.991 1.855 1.991 5,303 +0.05(+2.61%)
Mar 28, 2005 1.908 1.941 1.908 1.941 2,314 -0.01(-0.43%)
Mar 24, 2005 1.950 1.965 1.817 1.949 4,700 -0.04(-2.12%)
Mar 23, 2005 1.867 1.991 1.867 1.991 6,388 +0.04(+2.13%)
Mar 22, 2005 1.950 1.950 1.859 1.950 3,736 -0.02(-0.80%)
Mar 21, 2005 1.842 2.008 1.834 1.965 7,641 +0.02(+0.81%)
Mar 18, 2005 1.908 1.950 1.793 1.950 23,745 +0.08(+4.44%)
Mar 17, 2005 2.024 2.066 1.867 1.867 4,459 -0.08(-4.26%)
Mar 16, 2005 1.809 1.999 1.726 1.950 17,296 +0.01(+0.43%)
Mar 15, 2005 1.999 1.999 1.775 1.941 10,030 -0.04(-2.09%)
Mar 14, 2005 1.999 2.016 1.958 1.983 40,740 -0.19(-8.78%)
Mar 11, 2005 2.024 2.174 1.958 2.174 10,486 +0.17(+8.71%)
Mar 10, 2005 2.132 2.157 1.991 1.999 3,616 -0.18(-8.36%)
Mar 09, 2005 2.017 2.182 2.017 2.182 2,772 +0.00(+0.00%)
Mar 08, 2005 2.033 2.182 1.991 2.182 1,808 +0.15(+7.35%)
Mar 07, 2005 2.041 2.041 2.033 2.033 16,103 -0.02(-0.81%)
Mar 04, 2005 2.074 2.157 2.049 2.049 3,133 -0.15(-6.79%)
Mar 03, 2005 1.950 2.199 1.950 2.199 28,231 -0.04(-1.85%)
Mar 02, 2005 2.174 2.240 2.042 2.240 6,508 +0.07(+3.45%)
Mar 01, 2005 2.074 2.182 2.041 2.165 17,160 +0.05(+2.35%)
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%)
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.