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 (%)
Jun 30, 2005 1.460 1.734 1.460 1.734 9,088 +0.08(+5.02%)
Jun 29, 2005 1.651 1.651 1.651 1.651 1,205 +0.06(+3.65%)
Jun 28, 2005 1.460 1.593 1.460 1.593 6,928 +0.07(+4.35%)
Jun 27, 2005 1.468 1.527 1.410 1.527 1,499 +0.03(+2.22%)
Jun 24, 2005 1.551 1.593 1.493 1.493 5,626 -0.08(-4.96%)
Jun 23, 2005 1.571 1.571 1.571 1.571 241 +0.02(+1.28%)
Jun 22, 2005 1.551 1.551 1.551 1.551 0 +0.00(+0.00%)
Jun 21, 2005 1.551 1.551 1.551 1.551 794 -0.01(-0.53%)
Jun 20, 2005 1.551 1.560 1.551 1.560 964 +0.01(+0.53%)
Jun 17, 2005 1.551 1.551 1.551 1.551 1,566 -0.00(-0.32%)
Jun 16, 2005 1.556 1.556 1.556 1.556 482 -0.09(-5.20%)
Jun 15, 2005 1.551 1.642 1.551 1.642 1,487 -0.10(-5.72%)
Jun 14, 2005 1.596 1.741 1.596 1.741 241 -0.01(-0.52%)
Jun 13, 2005 1.751 1.751 1.751 1.751 0 +0.00(+0.00%)
Jun 10, 2005 1.721 1.751 1.721 1.751 1,928 +0.20(+12.83%)
Jun 09, 2005 1.551 1.551 1.551 1.551 120 -0.18(-10.57%)
Jun 08, 2005 1.543 1.735 1.543 1.735 9,215 +0.24(+16.17%)
Jun 07, 2005 1.327 1.493 1.327 1.493 2,960 +0.00(+0.00%)
Jun 06, 2005 1.303 1.493 1.303 1.493 1,856 +0.00(+0.00%)
Jun 03, 2005 1.344 1.493 1.344 1.493 1,789 +0.00(+0.00%)
Jun 02, 2005 1.452 1.493 1.369 1.493 6,273 +0.00(+0.00%)
Jun 01, 2005 1.294 1.576 1.294 1.493 29,181 +0.00(+0.00%)
May 31, 2005 1.452 1.493 1.369 1.493 8,945 -0.05(-3.23%)
May 27, 2005 1.460 1.543 1.369 1.543 10,848 +0.04(+2.76%)
May 26, 2005 1.618 1.618 1.502 1.502 1,393 -0.07(-4.74%)
May 25, 2005 1.278 1.576 1.278 1.576 23,788 +0.04(+2.70%)
May 24, 2005 1.547 1.659 1.527 1.535 5,182 -0.12(-7.50%)
May 23, 2005 1.460 1.659 1.460 1.659 16,139 +0.08(+5.26%)
May 20, 2005 1.460 1.576 1.460 1.576 5,744 +0.15(+10.47%)
May 19, 2005 1.460 1.618 1.427 1.427 20,708 -0.08(-5.49%)
May 18, 2005 1.659 1.659 1.261 1.510 25,312 +0.02(+1.11%)
May 17, 2005 1.585 1.725 1.468 1.493 7,741 -0.09(-5.76%)
May 16, 2005 1.468 1.742 1.468 1.585 9,796 -0.07(-4.50%)
May 13, 2005 1.618 1.659 1.410 1.659 16,520 +0.05(+3.15%)
May 12, 2005 1.527 1.733 1.468 1.609 23,728 -0.13(-7.67%)
May 11, 2005 1.510 1.742 1.502 1.742 11,971 +0.08(+5.00%)
May 10, 2005 1.668 1.668 1.502 1.659 3,133 -0.08(-4.76%)
May 09, 2005 1.742 1.742 1.742 1.742 0 +0.00(+0.00%)
May 06, 2005 1.784 1.784 1.742 1.742 1,325 +0.00(+0.00%)
May 05, 2005 1.668 1.775 1.668 1.742 13,138 +0.04(+2.44%)
May 04, 2005 1.809 1.825 1.659 1.701 10,273 -0.13(-7.24%)
May 03, 2005 1.834 1.834 1.834 1.834 0 +0.00(+0.00%)
May 02, 2005 1.601 1.834 1.601 1.834 2,963 +0.02(+0.96%)
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%)
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.