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

Sapiens Intl Corp NV (NQ: SPNS )

36.63 -0.21 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Feb 27, 2004 3.045 3.128 3.045 3.128 1,093 +0.13(+4.40%)
Feb 26, 2004 3.193 3.251 2.996 2.996 21,627 -0.20(-6.19%)
Feb 25, 2004 3.416 3.416 3.193 3.193 1,822 -0.07(-2.27%)
Feb 24, 2004 3.333 3.333 3.193 3.267 10,570 +0.07(+2.32%)
Feb 23, 2004 3.588 3.588 3.128 3.193 8,262 -0.10(-3.00%)
Feb 20, 2004 3.300 3.309 3.292 3.292 1,215 -0.01(-0.25%)
Feb 19, 2004 3.333 3.432 3.292 3.300 9,963 +0.01(+0.25%)
Feb 18, 2004 3.457 3.457 3.243 3.292 8,262 +0.12(+3.90%)
Feb 17, 2004 3.128 3.458 3.095 3.169 80,919 -0.12(-3.75%)
Feb 13, 2004 3.547 3.547 3.202 3.292 25,515 -0.26(-7.19%)
Feb 12, 2004 3.695 3.695 3.160 3.547 4,374 -0.21(-5.67%)
Feb 11, 2004 3.737 3.827 3.687 3.760 33,898 -0.03(-0.67%)
Feb 10, 2004 3.827 3.868 3.679 3.786 23,692 +0.06(+1.55%)
Feb 09, 2004 3.720 3.901 3.720 3.728 30,496 -0.10(-2.58%)
Feb 06, 2004 3.852 3.852 3.720 3.827 16,888 +0.40(+11.51%)
Feb 05, 2004 3.720 3.786 3.432 3.432 10,813 -0.33(-8.75%)
Feb 04, 2004 3.704 3.770 3.704 3.761 3,280 +0.06(+1.56%)
Feb 03, 2004 3.712 3.712 3.704 3.704 1,215 -0.12(-3.23%)
Feb 02, 2004 3.720 3.827 3.720 3.827 729 +0.12(+3.10%)
Jan 30, 2004 4.025 4.033 3.712 3.712 10,327 -0.25(-6.24%)
Jan 29, 2004 4.033 4.041 3.868 3.959 4,738 -0.12(-3.02%)
Jan 28, 2004 4.033 4.115 4.033 4.082 6,318 -0.16(-3.69%)
Jan 27, 2004 4.206 4.321 4.181 4.239 25,150 +0.03(+0.74%)
Jan 26, 2004 4.321 4.321 4.148 4.207 18,954 -0.11(-2.63%)
Jan 23, 2004 4.321 4.362 4.321 4.321 4,738 +0.07(+1.74%)
Jan 22, 2004 4.189 4.362 4.107 4.247 11,907 +0.01(+0.19%)
Jan 21, 2004 4.115 4.288 4.074 4.239 60,507 +0.17(+4.25%)
Jan 20, 2004 3.778 4.066 3.712 4.066 36,328 +0.35(+9.53%)
Jan 16, 2004 3.440 3.753 3.440 3.712 7,654 +0.00(+0.00%)
Jan 15, 2004 3.786 3.786 3.547 3.712 20,864 +0.02(+0.45%)
Jan 14, 2004 3.687 3.695 3.597 3.695 5,363 +0.16(+4.42%)
Jan 13, 2004 3.663 3.663 3.539 3.539 7,047 -0.09(-2.49%)
Jan 12, 2004 3.506 3.663 3.506 3.630 26,523 +0.17(+5.00%)
Jan 09, 2004 3.786 3.795 3.457 3.457 5,467 -0.17(-4.74%)
Jan 08, 2004 3.539 3.630 3.523 3.629 26,663 +0.05(+1.36%)
Jan 07, 2004 3.761 3.761 3.580 3.580 5,318 -0.07(-2.03%)
Jan 06, 2004 3.794 3.794 3.556 3.654 12,028 -0.07(-1.77%)
Jan 05, 2004 3.506 3.753 3.465 3.720 16,402 +0.30(+8.65%)
Jan 02, 2004 3.086 3.424 3.086 3.424 21,991 +0.17(+5.32%)
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%)
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.