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 (%)
Sep 30, 2005 1.327 1.493 1.327 1.493 5,556 +0.04(+2.86%)
Sep 29, 2005 1.336 1.452 1.336 1.452 2,097 +0.11(+8.02%)
Sep 28, 2005 1.361 1.493 1.344 1.344 4,297 -0.02(-1.22%)
Sep 27, 2005 1.477 1.493 1.344 1.361 7,105 -0.17(-11.35%)
Sep 26, 2005 1.327 1.535 1.327 1.535 5,681 +0.04(+2.78%)
Sep 23, 2005 1.493 1.493 1.344 1.493 2,519 +0.15(+11.10%)
Sep 22, 2005 1.344 1.493 1.344 1.344 3,013 -0.15(-9.99%)
Sep 21, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Sep 20, 2005 1.311 1.493 1.311 1.493 9,281 +0.01(+0.56%)
Sep 19, 2005 1.294 1.485 1.294 1.485 6,144 -0.01(-0.56%)
Sep 16, 2005 1.278 1.493 1.278 1.493 3,403 +0.16(+11.80%)
Sep 15, 2005 1.336 1.336 1.336 1.336 433 -0.16(-10.56%)
Sep 14, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Sep 13, 2005 1.244 1.493 1.244 1.493 5,785 +0.05(+3.45%)
Sep 12, 2005 1.244 1.444 1.244 1.444 7,269 +0.00(+0.00%)
Sep 09, 2005 1.354 1.444 1.294 1.444 1,494 -0.02(-1.69%)
Sep 08, 2005 1.352 1.468 1.352 1.468 3,736 -0.01(-0.56%)
Sep 07, 2005 1.452 1.477 1.352 1.477 5,149 +0.04(+2.89%)
Sep 06, 2005 1.427 1.435 1.427 1.435 2,501 -0.14(-8.95%)
Sep 02, 2005 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Sep 01, 2005 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Aug 31, 2005 1.576 1.576 1.576 1.576 0 +0.00(+0.00%)
Aug 30, 2005 1.410 1.576 1.410 1.576 4,194 +0.12(+8.57%)
Aug 29, 2005 1.468 1.493 1.452 1.452 8,704 -0.07(-4.37%)
Aug 26, 2005 1.518 1.518 1.518 1.518 412 -0.08(-5.18%)
Aug 25, 2005 1.593 1.601 1.593 1.601 241 +0.01(+0.52%)
Aug 24, 2005 1.502 1.593 1.419 1.593 2,118 -0.02(-1.54%)
Aug 23, 2005 1.659 1.659 1.617 1.618 3,254 +0.03(+2.09%)
Aug 22, 2005 1.585 1.585 1.585 1.585 241 -0.08(-4.98%)
Aug 19, 2005 1.493 1.668 1.493 1.668 3,543 +0.09(+5.79%)
Aug 18, 2005 1.576 1.576 1.576 1.576 120 -0.09(-5.47%)
Aug 17, 2005 1.734 1.734 1.659 1.668 8,885 +0.14(+9.48%)
Aug 16, 2005 1.427 1.523 1.427 1.523 1,594 -0.00(-0.22%)
Aug 15, 2005 1.402 1.651 1.402 1.527 12,390 +0.17(+12.75%)
Aug 12, 2005 1.354 1.354 1.354 1.354 144 -0.04(-2.86%)
Aug 11, 2005 1.311 1.427 1.311 1.394 2,410 +0.06(+4.35%)
Aug 10, 2005 1.079 1.410 1.079 1.336 25,624 -0.07(-5.29%)
Aug 09, 2005 1.493 1.493 1.410 1.410 6,207 -0.08(-5.56%)
Aug 08, 2005 1.394 1.493 1.344 1.493 2,484 +0.00(+0.00%)
Aug 05, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Aug 04, 2005 1.427 1.493 1.427 1.493 4,459 -0.04(-2.70%)
Aug 03, 2005 1.535 1.535 1.535 1.535 120 +0.00(+0.00%)
Aug 02, 2005 1.535 1.535 1.535 1.535 0 +0.00(+0.00%)
Aug 01, 2005 1.527 1.535 1.527 1.535 4,028 +0.01(+0.54%)
Jul 29, 2005 1.527 1.527 1.527 1.527 0 +0.00(+0.00%)
Jul 28, 2005 1.527 1.527 1.527 1.527 1,099 -0.01(-0.54%)
Jul 27, 2005 1.535 1.535 1.510 1.535 8,437 +0.04(+2.78%)
Jul 26, 2005 1.493 1.493 1.493 1.493 1,205 +0.00(+0.00%)
Jul 25, 2005 1.493 1.493 1.493 1.493 0 +0.00(+0.00%)
Jul 22, 2005 1.493 1.493 1.493 1.493 1,446 +0.00(+0.00%)
Jul 21, 2005 1.493 1.493 1.493 1.493 1,808 +0.00(+0.00%)
Jul 20, 2005 1.460 1.493 1.460 1.493 14,319 -0.01(-0.55%)
Jul 19, 2005 1.502 1.502 1.502 1.502 482 -0.04(-2.69%)
Jul 18, 2005 1.560 1.659 1.543 1.543 5,901 +0.01(+0.54%)
Jul 15, 2005 1.535 1.535 1.535 1.535 1,928 -0.12(-7.50%)
Jul 14, 2005 1.659 1.659 1.659 1.659 0 +0.00(+0.00%)
Jul 13, 2005 1.460 1.659 1.460 1.659 2,577 +0.12(+8.11%)
Jul 12, 2005 1.535 1.535 1.535 1.535 4,353 -0.06(-3.65%)
Jul 11, 2005 1.618 1.618 1.593 1.593 959 -0.02(-1.54%)
Jul 08, 2005 1.535 1.618 1.535 1.618 6,990 +0.00(+0.00%)
Jul 07, 2005 1.618 1.618 1.618 1.618 0 +0.00(+0.00%)
Jul 06, 2005 1.535 1.618 1.535 1.618 723 -0.01(-0.51%)
Jul 05, 2005 1.460 1.626 1.460 1.626 2,531 -0.04(-2.49%)
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.