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 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 (%)
May 28, 2004 2.444 2.469 2.346 2.355 3,888 -0.08(-3.34%)
May 27, 2004 2.346 2.436 2.346 2.436 5,832 -0.03(-1.33%)
May 26, 2004 2.346 2.469 2.346 2.469 5,103 +0.02(+1.01%)
May 25, 2004 2.222 2.444 2.214 2.444 18,832 +0.07(+3.13%)
May 24, 2004 2.304 2.387 2.198 2.370 29,281 +0.07(+2.86%)
May 21, 2004 2.280 2.379 2.181 2.304 9,963 -0.07(-3.11%)
May 20, 2004 2.420 2.420 2.181 2.379 6,075 -0.09(-3.67%)
May 19, 2004 2.428 2.469 2.321 2.469 28,795 +0.03(+1.35%)
May 18, 2004 2.412 2.486 2.280 2.436 26,122 +0.02(+1.02%)
May 17, 2004 2.263 2.412 2.156 2.412 19,683 +0.00(+0.00%)
May 14, 2004 2.313 2.463 2.222 2.412 14,094 +0.11(+4.64%)
May 13, 2004 2.206 2.518 2.198 2.304 32,319 +0.14(+6.46%)
May 12, 2004 2.189 2.296 2.114 2.165 11,178 -0.02(-0.76%)
May 11, 2004 2.181 2.181 2.181 2.181 121 -0.08(-3.64%)
May 10, 2004 2.222 2.263 2.189 2.263 36,571 +0.00(+0.00%)
May 07, 2004 2.486 2.486 2.239 2.263 26,487 -0.26(-10.13%)
May 06, 2004 2.609 2.617 2.486 2.518 5,346 -0.21(-7.55%)
May 05, 2004 2.584 2.724 2.486 2.724 7,776 +0.13(+5.08%)
May 04, 2004 2.634 2.634 2.518 2.593 12,271 -0.02(-0.63%)
May 03, 2004 2.584 2.798 2.584 2.609 34,870 -0.11(-3.94%)
Apr 30, 2004 2.765 2.864 2.716 2.716 6,318 -0.10(-3.62%)
Apr 29, 2004 2.749 2.856 2.749 2.818 9,112 +0.09(+3.44%)
Apr 28, 2004 2.798 2.831 2.716 2.724 7,411 -0.08(-2.93%)
Apr 27, 2004 2.815 2.815 2.807 2.807 2,916 +0.01(+0.29%)
Apr 26, 2004 2.716 2.815 2.716 2.798 2,430 -0.08(-2.86%)
Apr 23, 2004 2.716 2.881 2.658 2.881 6,682 +0.02(+0.57%)
Apr 22, 2004 2.839 2.922 2.700 2.864 8,383 +0.02(+0.58%)
Apr 21, 2004 2.642 2.922 2.642 2.848 2,065 -0.03(-1.14%)
Apr 20, 2004 2.816 2.881 2.815 2.881 4,252 -0.08(-2.78%)
Apr 19, 2004 2.930 2.963 2.716 2.963 9,112 +0.03(+1.12%)
Apr 16, 2004 2.930 2.930 2.930 2.930 3,037 +0.01(+0.28%)
Apr 15, 2004 2.922 2.938 2.922 2.922 607 -0.05(-1.66%)
Apr 14, 2004 3.062 3.062 2.923 2.971 4,981 +0.08(+2.85%)
Apr 13, 2004 2.881 2.963 2.872 2.889 8,626 -0.02(-0.85%)
Apr 12, 2004 2.922 3.029 2.873 2.914 3,159 -0.01(-0.28%)
Apr 08, 2004 2.996 2.996 2.914 2.922 2,065 +0.02(+0.85%)
Apr 07, 2004 2.946 2.946 2.897 2.897 1,944 -0.05(-1.68%)
Apr 06, 2004 3.053 3.053 2.946 2.946 729 -0.13(-4.28%)
Apr 05, 2004 3.103 3.103 3.045 3.078 3,280 -0.02(-0.80%)
Apr 02, 2004 2.955 3.103 2.955 3.103 9,477 +0.14(+4.72%)
Apr 01, 2004 2.881 2.996 2.881 2.963 8,748 +0.02(+0.56%)
Mar 31, 2004 2.930 3.169 2.897 2.946 20,047 +0.02(+0.85%)
Mar 30, 2004 2.889 3.029 2.848 2.922 18,103 -0.14(-4.57%)
Mar 29, 2004 3.136 3.153 2.930 3.062 8,991 -0.02(-0.54%)
Mar 26, 2004 2.963 3.078 2.963 3.078 7,533 +0.11(+3.60%)
Mar 25, 2004 2.905 3.103 2.889 2.971 19,075 -0.03(-1.10%)
Mar 24, 2004 3.053 3.054 2.889 3.004 12,636 -0.04(-1.35%)
Mar 23, 2004 3.045 3.045 2.831 3.045 22,599 -0.01(-0.27%)
Mar 22, 2004 3.004 3.053 3.004 3.053 4,252 -0.03(-1.07%)
Mar 19, 2004 3.152 3.152 3.029 3.086 17,739 -0.02(-0.79%)
Mar 18, 2004 3.169 3.169 3.070 3.111 1,944 +0.06(+1.89%)
Mar 17, 2004 3.045 3.226 3.045 3.053 4,981 +0.05(+1.64%)
Mar 16, 2004 3.021 3.185 3.004 3.004 6,439 -0.20(-6.17%)
Mar 15, 2004 3.177 3.210 3.053 3.202 11,907 -0.01(-0.26%)
Mar 12, 2004 2.971 3.210 2.971 3.210 10,327 +0.28(+9.55%)
Mar 11, 2004 2.971 3.037 2.930 2.930 7,411 -0.11(-3.52%)
Mar 10, 2004 3.012 3.037 3.012 3.037 2,430 +0.03(+1.10%)
Mar 09, 2004 2.979 3.160 2.979 3.004 5,589 +0.12(+3.99%)
Mar 08, 2004 3.276 3.276 2.889 2.889 18,468 -0.40(-12.25%)
Mar 05, 2004 3.128 3.292 2.938 3.292 11,178 +0.19(+6.10%)
Mar 04, 2004 3.062 3.103 2.881 3.103 63,423 +0.19(+6.50%)
Mar 03, 2004 3.128 3.128 2.914 2.914 24,300 -0.17(-5.60%)
Mar 02, 2004 3.202 3.202 2.955 3.086 39,609 +0.00(+0.00%)
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.