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

Sapiens Intl Corp NV (NQ: SPNS )

35.94 -0.56 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2005 1.440 1.481 1.358 1.481 9,017 -0.05(-3.23%)
May 27, 2005 1.449 1.531 1.358 1.531 10,935 +0.04(+2.76%)
May 26, 2005 1.605 1.605 1.490 1.490 1,404 -0.07(-4.74%)
May 25, 2005 1.267 1.564 1.267 1.564 23,979 +0.04(+2.70%)
May 24, 2005 1.535 1.646 1.514 1.523 5,224 -0.12(-7.50%)
May 23, 2005 1.449 1.646 1.449 1.646 16,269 +0.08(+5.26%)
May 20, 2005 1.449 1.564 1.449 1.564 5,790 +0.15(+10.47%)
May 19, 2005 1.449 1.605 1.416 1.416 20,875 -0.08(-5.49%)
May 18, 2005 1.646 1.646 1.251 1.498 25,515 +0.02(+1.11%)
May 17, 2005 1.572 1.711 1.457 1.481 7,804 -0.09(-5.76%)
May 16, 2005 1.457 1.728 1.457 1.572 9,875 -0.07(-4.50%)
May 13, 2005 1.605 1.646 1.399 1.646 16,652 +0.05(+3.15%)
May 12, 2005 1.514 1.719 1.457 1.596 23,918 -0.13(-7.67%)
May 11, 2005 1.498 1.728 1.490 1.728 12,067 +0.08(+5.00%)
May 10, 2005 1.654 1.654 1.490 1.646 3,159 -0.08(-4.76%)
May 09, 2005 1.728 1.728 1.728 1.728 0 +0.00(+0.00%)
May 06, 2005 1.770 1.770 1.728 1.728 1,336 +0.00(+0.00%)
May 05, 2005 1.654 1.760 1.654 1.728 13,243 +0.04(+2.44%)
May 04, 2005 1.794 1.811 1.646 1.687 10,355 -0.13(-7.24%)
May 03, 2005 1.819 1.819 1.819 1.819 0 +0.00(+0.00%)
May 02, 2005 1.588 1.819 1.588 1.819 2,987 +0.02(+0.96%)
Apr 29, 2005 1.481 1.802 1.481 1.802 9,206 +0.09(+5.24%)
Apr 28, 2005 1.695 1.712 1.635 1.712 5,157 +0.15(+9.47%)
Apr 27, 2005 1.695 1.695 1.564 1.564 2,357 -0.13(-7.77%)
Apr 26, 2005 1.794 1.892 1.556 1.695 99,357 -0.21(-11.13%)
Apr 25, 2005 1.908 1.908 1.908 1.908 0 +0.00(+0.00%)
Apr 22, 2005 1.918 1.918 1.908 1.908 303 +0.01(+0.78%)
Apr 21, 2005 1.794 1.893 1.794 1.893 2,187 +0.00(+0.04%)
Apr 20, 2005 1.786 1.892 1.786 1.892 4,070 -0.05(-2.58%)
Apr 19, 2005 1.942 1.942 1.942 1.942 729 +0.05(+2.65%)
Apr 18, 2005 1.745 1.967 1.745 1.892 4,592 -0.05(-2.58%)
Apr 15, 2005 1.778 1.942 1.778 1.942 364 +0.00(+0.00%)
Apr 14, 2005 1.695 1.984 1.695 1.942 4,738 +0.01(+0.43%)
Apr 13, 2005 1.860 1.934 1.860 1.934 4,313 +0.07(+3.98%)
Apr 12, 2005 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 11, 2005 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 08, 2005 1.860 1.860 1.860 1.860 0 +0.00(+0.00%)
Apr 07, 2005 1.844 1.909 1.844 1.860 3,256 +0.00(+0.00%)
Apr 06, 2005 1.761 1.860 1.646 1.860 10,752 +0.07(+3.67%)
Apr 05, 2005 1.860 1.860 1.770 1.794 52,002 -0.13(-6.84%)
Apr 04, 2005 1.827 1.975 1.687 1.926 15,723 +0.00(+0.04%)
Apr 01, 2005 1.827 1.926 1.827 1.925 4,860 +0.10(+5.36%)
Mar 31, 2005 1.860 1.959 1.827 1.827 6,711 -0.15(-7.50%)
Mar 30, 2005 1.836 1.975 1.836 1.975 6,925 +0.00(+0.00%)
Mar 29, 2005 1.840 1.975 1.840 1.975 5,346 +0.05(+2.61%)
Mar 28, 2005 1.893 1.925 1.893 1.925 2,332 -0.01(-0.43%)
Mar 24, 2005 1.934 1.950 1.802 1.933 4,738 -0.04(-2.13%)
Mar 23, 2005 1.852 1.975 1.852 1.975 6,439 +0.04(+2.13%)
Mar 22, 2005 1.934 1.934 1.844 1.934 3,766 -0.02(-0.80%)
Mar 21, 2005 1.827 1.992 1.819 1.950 7,703 +0.02(+0.81%)
Mar 18, 2005 1.893 1.934 1.779 1.934 23,935 +0.08(+4.44%)
Mar 17, 2005 2.008 2.049 1.852 1.852 4,495 -0.08(-4.26%)
Mar 16, 2005 1.794 1.984 1.712 1.934 17,435 +0.01(+0.43%)
Mar 15, 2005 1.984 1.984 1.761 1.926 10,111 -0.04(-2.09%)
Mar 14, 2005 1.984 2.000 1.942 1.967 41,067 -0.19(-8.78%)
Mar 11, 2005 2.008 2.156 1.942 2.156 10,570 +0.17(+8.71%)
Mar 10, 2005 2.115 2.140 1.975 1.984 3,645 -0.18(-8.36%)
Mar 09, 2005 2.001 2.165 2.001 2.165 2,794 +0.00(+0.00%)
Mar 08, 2005 2.016 2.165 1.975 2.165 1,822 +0.15(+7.35%)
Mar 07, 2005 2.025 2.025 2.016 2.016 16,232 -0.02(-0.81%)
Mar 04, 2005 2.058 2.140 2.033 2.033 3,159 -0.15(-6.79%)
Mar 03, 2005 1.934 2.181 1.934 2.181 28,458 -0.04(-1.85%)
Mar 02, 2005 2.156 2.222 2.025 2.222 6,561 +0.07(+3.45%)
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.