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

Sapiens Intl Corp NV (NQ: SPNS )

36.10 +0.16 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2003 3.366 3.366 3.095 3.251 28,309 +0.07(+2.07%)
Dec 30, 2003 3.342 3.342 3.169 3.185 17,780 -0.16(-4.68%)
Dec 29, 2003 3.342 3.399 3.342 3.342 14,119 -0.02(-0.49%)
Dec 26, 2003 3.391 3.391 3.358 3.358 3,645 -0.02(-0.73%)
Dec 24, 2003 3.539 3.539 3.383 3.383 5,930 -0.06(-1.67%)
Dec 23, 2003 3.490 3.498 3.399 3.440 3,445 -0.06(-1.65%)
Dec 22, 2003 3.498 3.498 3.374 3.498 35,294 +0.03(+0.95%)
Dec 19, 2003 3.465 3.465 3.457 3.465 2,187 -0.01(-0.24%)
Dec 18, 2003 3.704 3.704 3.473 3.473 14,482 -0.11(-2.99%)
Dec 17, 2003 3.374 3.630 3.374 3.580 44,027 +0.19(+5.58%)
Dec 16, 2003 3.457 3.457 3.383 3.391 20,178 -0.07(-2.14%)
Dec 15, 2003 3.704 3.704 3.465 3.465 14,566 -0.07(-2.09%)
Dec 12, 2003 3.457 3.580 3.457 3.539 18,377 +0.08(+2.38%)
Dec 11, 2003 4.107 4.107 3.457 3.457 13,000 -0.16(-4.55%)
Dec 10, 2003 3.868 3.868 3.621 3.621 8,505 -0.12(-3.30%)
Dec 09, 2003 4.239 4.239 3.646 3.745 15,956 -0.02(-0.44%)
Dec 08, 2003 3.951 4.074 3.704 3.761 22,707 -0.40(-9.50%)
Dec 05, 2003 4.197 4.197 3.992 4.156 31,796 -0.12(-2.70%)
Dec 04, 2003 4.197 4.272 4.197 4.272 2,551 -0.11(-2.44%)
Dec 03, 2003 4.362 4.444 4.263 4.379 20,497 +0.02(+0.38%)
Dec 02, 2003 4.691 4.691 4.304 4.362 26,190 -0.04(-0.93%)
Dec 01, 2003 4.848 4.856 4.387 4.403 24,730 -0.35(-7.28%)
Nov 28, 2003 4.502 4.946 4.502 4.749 6,763 +0.06(+1.23%)
Nov 26, 2003 4.774 4.938 4.469 4.691 66,627 -0.12(-2.40%)
Nov 25, 2003 4.337 4.823 4.321 4.807 45,256 +0.53(+12.52%)
Nov 24, 2003 4.033 4.428 4.033 4.272 91,507 +0.31(+7.90%)
Nov 21, 2003 3.877 3.951 3.918 3.959 13,796 +0.08(+2.12%)
Nov 20, 2003 3.671 3.951 3.671 3.877 42,917 +0.19(+5.13%)
Nov 19, 2003 3.663 3.728 3.621 3.687 37,228 +0.02(+0.67%)
Nov 18, 2003 3.621 3.695 3.556 3.663 17,403 +0.08(+2.30%)
Nov 17, 2003 3.704 3.761 3.580 3.580 32,070 +0.12(+3.57%)
Nov 14, 2003 3.300 3.621 3.300 3.457 7,824 -0.12(-3.23%)
Nov 13, 2003 3.663 3.663 3.539 3.572 10,108 +0.04(+1.17%)
Nov 12, 2003 3.539 3.654 3.514 3.531 6,609 -0.05(-1.38%)
Nov 11, 2003 3.621 3.621 3.580 3.580 4,902 -0.04(-1.14%)
Nov 10, 2003 3.695 3.827 3.621 3.621 30,132 +0.12(+3.53%)
Nov 07, 2003 3.580 3.580 3.416 3.498 18,926 -0.18(-4.92%)
Nov 06, 2003 3.498 3.695 3.498 3.679 10,022 +0.12(+3.47%)
Nov 05, 2003 3.613 3.613 3.556 3.556 5,307 -0.01(-0.23%)
Nov 04, 2003 3.704 3.704 3.547 3.564 9,596 +0.00(+0.00%)
Nov 03, 2003 3.539 3.704 3.539 3.564 22,487 +0.10(+2.85%)
Oct 31, 2003 3.613 3.679 3.465 3.465 7,502 -0.24(-6.44%)
Oct 30, 2003 3.704 3.704 3.704 3.704 0 +0.00(+0.00%)
Oct 29, 2003 3.547 3.728 3.547 3.704 6,196 +0.00(+0.00%)
Oct 28, 2003 3.514 3.737 3.514 3.704 957 -0.03(-0.88%)
Oct 27, 2003 3.737 3.737 3.737 3.737 0 +0.00(+0.00%)
Oct 24, 2003 3.597 3.737 3.597 3.737 1,336 +0.12(+3.18%)
Oct 23, 2003 3.671 3.704 3.539 3.621 4,617 -0.16(-4.35%)
Oct 22, 2003 3.671 3.786 3.588 3.786 14,458 -0.02(-0.65%)
Oct 21, 2003 3.663 3.811 3.663 3.811 5,589 +0.14(+3.81%)
Oct 20, 2003 3.786 3.819 3.663 3.671 3,523 -0.02(-0.67%)
Oct 17, 2003 3.564 3.695 3.564 3.695 3,037 +0.05(+1.35%)
Oct 16, 2003 3.646 3.646 3.638 3.646 4,738 +0.00(+0.00%)
Oct 15, 2003 3.564 3.663 3.564 3.646 3,875 -0.02(-0.45%)
Oct 14, 2003 3.564 3.728 3.564 3.663 5,346 -0.05(-1.33%)
Oct 13, 2003 3.580 3.712 3.523 3.712 5,285 +0.15(+4.16%)
Oct 10, 2003 3.563 3.564 3.563 3.564 972 +0.02(+0.70%)
Oct 09, 2003 3.588 3.819 3.538 3.539 12,514 -0.04(-1.15%)
Oct 08, 2003 3.556 3.580 3.473 3.580 1,997 +0.00(+0.00%)
Oct 07, 2003 3.531 3.588 3.531 3.580 26,426 -0.03(-0.93%)
Oct 06, 2003 3.383 3.663 3.383 3.614 3,553 +0.23(+6.84%)
Oct 03, 2003 3.326 3.383 3.325 3.383 607 -0.12(-3.29%)
Oct 02, 2003 3.449 3.498 3.449 3.498 2,065 +0.12(+3.41%)
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.