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 (%)
Aug 30, 2002 4.197 4.197 4.156 4.156 315 -0.04(-0.98%)
Aug 29, 2002 4.197 4.280 4.156 4.197 1,263 +0.00(+0.00%)
Aug 28, 2002 4.321 4.321 4.197 4.197 1,069 +0.08(+2.00%)
Aug 27, 2002 4.403 4.403 4.111 4.115 3,693 -0.00(-0.10%)
Aug 26, 2002 4.156 4.280 4.115 4.119 1,020 -0.16(-3.75%)
Aug 23, 2002 4.197 4.403 4.197 4.280 12,393 -0.04(-0.95%)
Aug 22, 2002 4.362 4.403 4.197 4.321 15,211 +0.12(+2.94%)
Aug 21, 2002 4.156 4.280 4.156 4.197 26,997 +0.04(+0.89%)
Aug 20, 2002 4.197 4.280 4.156 4.160 2,065 -0.12(-2.79%)
Aug 16, 2002 4.197 4.321 4.197 4.280 10,400 +0.00(+0.00%)
Aug 15, 2002 4.115 4.280 4.115 4.280 3,645 +0.04(+0.97%)
Aug 14, 2002 3.951 4.280 3.951 4.239 16,597 +0.29(+7.29%)
Aug 13, 2002 4.239 4.280 3.909 3.951 8,286 -0.37(-8.57%)
Aug 12, 2002 4.115 4.321 4.115 4.321 4,155 +0.16(+3.96%)
Aug 07, 2002 3.951 4.197 3.951 4.156 38,368 +0.05(+1.10%)
Aug 06, 2002 4.115 4.239 3.909 4.111 25,247 -0.13(-3.01%)
Aug 05, 2002 4.115 4.239 3.909 4.239 2,337,686 +0.12(+3.00%)
Aug 02, 2002 4.115 4.197 4.115 4.115 2,162 -0.00(-0.10%)
Aug 01, 2002 4.115 4.119 4.115 4.119 5,783 +0.00(+0.10%)
Jul 31, 2002 4.115 4.197 4.074 4.115 4,349 +0.21(+5.26%)
Jul 30, 2002 3.951 4.119 3.498 3.909 18,322 -0.04(-1.04%)
Jul 29, 2002 3.704 3.951 3.663 3.951 2,089 -0.04(-1.03%)
Jul 26, 2002 3.992 3.992 3.292 3.992 2,575 +0.04(+1.04%)
Jul 25, 2002 3.502 3.951 3.502 3.951 2,916 +0.25(+6.67%)
Jul 24, 2002 3.704 4.074 3.498 3.704 10,084 +0.08(+2.27%)
Jul 23, 2002 3.951 4.033 3.539 3.621 21,019 -0.33(-8.43%)
Jul 22, 2002 4.033 4.115 3.951 3.955 3,499 -0.08(-1.94%)
Jul 19, 2002 4.115 4.197 3.951 4.033 2,041 -0.09(-2.10%)
Jul 17, 2002 3.992 4.486 3.909 4.119 9,598 -0.28(-6.45%)
Jul 12, 2002 4.156 4.486 4.156 4.403 2,187 +0.21(+4.90%)
Jul 11, 2002 4.239 4.362 4.197 4.197 1,798 -0.04(-0.97%)
Jul 10, 2002 4.444 4.444 4.156 4.239 12,101 -0.12(-2.83%)
Jul 09, 2002 3.831 4.362 3.831 4.362 17,398 +0.53(+13.86%)
Jul 08, 2002 4.074 4.074 3.831 3.831 1,239 -0.28(-6.90%)
Jul 05, 2002 4.074 4.156 4.074 4.115 2,843 -0.16(-3.85%)
Jul 04, 2002 4.033 4.280 4.033 4.280 11,445 +0.00(+0.00%)
Jul 03, 2002 4.033 4.280 4.033 4.280 11,445 +0.33(+8.33%)
Jul 02, 2002 3.704 4.074 3.704 3.951 14,774 +0.04(+1.05%)
Jul 01, 2002 4.115 4.156 3.827 3.909 19,804 +0.16(+4.40%)
Jun 28, 2002 3.786 3.827 3.539 3.745 1,555 -0.04(-1.09%)
Jun 27, 2002 3.868 3.868 3.745 3.786 3,936 +0.04(+1.10%)
Jun 26, 2002 4.033 4.115 3.663 3.745 5,030 -0.37(-9.00%)
Jun 25, 2002 4.033 4.115 4.033 4.115 1,142 +0.08(+2.04%)
Jun 21, 2002 4.156 4.362 3.909 4.033 8,262 -0.33(-7.55%)
Jun 20, 2002 4.115 4.362 4.074 4.362 16,572 +0.08(+1.92%)
Jun 19, 2002 4.156 4.362 4.115 4.280 1,749 +0.12(+2.97%)
Jun 18, 2002 4.115 4.280 3.992 4.156 15,600 +0.16(+4.12%)
Jun 17, 2002 3.868 4.156 3.868 3.992 5,589 +0.20(+5.32%)
Jun 14, 2002 3.704 3.807 3.704 3.790 6,974 -0.08(-2.02%)
Jun 12, 2002 3.745 3.868 3.663 3.868 9,452 +0.00(+0.11%)
Jun 11, 2002 3.663 3.905 3.663 3.864 5,370 -0.17(-4.18%)
Jun 10, 2002 3.909 4.115 3.827 4.033 3,766 +0.33(+8.89%)
Jun 07, 2002 4.033 4.033 3.700 3.704 27,143 -0.33(-8.16%)
Jun 06, 2002 4.074 4.074 3.786 4.033 13,875 -0.04(-1.01%)
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.