Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sapiens Intl Cp NV
(NQ:
SPNS
)
34.10
+0.06 (+0.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
1.452
1.493
1.369
1.493
8,945
-0.05(-3.23%)
May 27, 2005
1.460
1.543
1.369
1.543
10,848
+0.04(+2.76%)
May 26, 2005
1.618
1.618
1.502
1.502
1,393
-0.07(-4.74%)
May 25, 2005
1.278
1.576
1.278
1.576
23,788
+0.04(+2.70%)
May 24, 2005
1.547
1.659
1.527
1.535
5,182
-0.12(-7.50%)
May 23, 2005
1.460
1.659
1.460
1.659
16,139
+0.08(+5.26%)
May 20, 2005
1.460
1.576
1.460
1.576
5,744
+0.15(+10.47%)
May 19, 2005
1.460
1.618
1.427
1.427
20,708
-0.08(-5.49%)
May 18, 2005
1.659
1.659
1.261
1.510
25,312
+0.02(+1.11%)
May 17, 2005
1.585
1.725
1.468
1.493
7,741
-0.09(-5.76%)
May 16, 2005
1.468
1.742
1.468
1.585
9,796
-0.07(-4.50%)
May 13, 2005
1.618
1.659
1.410
1.659
16,520
+0.05(+3.15%)
May 12, 2005
1.527
1.733
1.468
1.609
23,728
-0.13(-7.67%)
May 11, 2005
1.510
1.742
1.502
1.742
11,971
+0.08(+5.00%)
May 10, 2005
1.668
1.668
1.502
1.659
3,133
-0.08(-4.76%)
May 09, 2005
1.742
1.742
1.742
1.742
0
+0.00(+0.00%)
May 06, 2005
1.784
1.784
1.742
1.742
1,325
+0.00(+0.00%)
May 05, 2005
1.668
1.775
1.668
1.742
13,138
+0.04(+2.44%)
May 04, 2005
1.809
1.825
1.659
1.701
10,273
-0.13(-7.24%)
May 03, 2005
1.834
1.834
1.834
1.834
0
+0.00(+0.00%)
May 02, 2005
1.601
1.834
1.601
1.834
2,963
+0.02(+0.96%)
Apr 29, 2005
1.493
1.816
1.493
1.816
9,132
+0.09(+5.24%)
Apr 28, 2005
1.709
1.726
1.648
1.726
5,116
+0.15(+9.47%)
Apr 27, 2005
1.709
1.709
1.576
1.576
2,338
-0.13(-7.77%)
Apr 26, 2005
1.809
1.907
1.568
1.709
98,566
-0.21(-11.13%)
Apr 25, 2005
1.923
1.923
1.923
1.923
0
+0.00(+0.00%)
Apr 22, 2005
1.933
1.933
1.923
1.923
301
+0.01(+0.78%)
Apr 21, 2005
1.809
1.908
1.809
1.908
2,169
+0.00(+0.04%)
Apr 20, 2005
1.800
1.907
1.800
1.907
4,037
-0.05(-2.58%)
Apr 19, 2005
1.958
1.958
1.958
1.958
723
+0.05(+2.65%)
Apr 18, 2005
1.759
1.983
1.759
1.907
4,556
-0.05(-2.58%)
Apr 15, 2005
1.792
1.958
1.792
1.958
361
+0.00(+0.00%)
Apr 14, 2005
1.709
1.999
1.709
1.958
4,700
+0.01(+0.43%)
Apr 13, 2005
1.875
1.950
1.875
1.950
4,278
+0.07(+3.98%)
Apr 12, 2005
1.875
1.875
1.875
1.875
0
+0.00(+0.00%)
Apr 11, 2005
1.875
1.875
1.875
1.875
0
+0.00(+0.00%)
Apr 08, 2005
1.875
1.875
1.875
1.875
0
+0.00(+0.00%)
Apr 07, 2005
1.858
1.925
1.858
1.875
3,230
+0.00(+0.00%)
Apr 06, 2005
1.775
1.875
1.659
1.875
10,667
+0.07(+3.67%)
Apr 05, 2005
1.875
1.875
1.784
1.809
51,588
-0.13(-6.84%)
Apr 04, 2005
1.842
1.991
1.701
1.941
15,598
+0.00(+0.04%)
Apr 01, 2005
1.842
1.941
1.842
1.941
4,821
+0.10(+5.36%)
Mar 31, 2005
1.875
1.975
1.842
1.842
6,658
-0.15(-7.50%)
Mar 30, 2005
1.851
1.991
1.851
1.991
6,870
+0.00(+0.00%)
Mar 29, 2005
1.855
1.991
1.855
1.991
5,303
+0.05(+2.61%)
Mar 28, 2005
1.908
1.941
1.908
1.941
2,314
-0.01(-0.43%)
Mar 24, 2005
1.950
1.965
1.817
1.949
4,700
-0.04(-2.12%)
Mar 23, 2005
1.867
1.991
1.867
1.991
6,388
+0.04(+2.13%)
Mar 22, 2005
1.950
1.950
1.859
1.950
3,736
-0.02(-0.80%)
Mar 21, 2005
1.842
2.008
1.834
1.965
7,641
+0.02(+0.81%)
Mar 18, 2005
1.908
1.950
1.793
1.950
23,745
+0.08(+4.44%)
Mar 17, 2005
2.024
2.066
1.867
1.867
4,459
-0.08(-4.26%)
Mar 16, 2005
1.809
1.999
1.726
1.950
17,296
+0.01(+0.43%)
Mar 15, 2005
1.999
1.999
1.775
1.941
10,030
-0.04(-2.09%)
Mar 14, 2005
1.999
2.016
1.958
1.983
40,740
-0.19(-8.78%)
Mar 11, 2005
2.024
2.174
1.958
2.174
10,486
+0.17(+8.71%)
Mar 10, 2005
2.132
2.157
1.991
1.999
3,616
-0.18(-8.36%)
Mar 09, 2005
2.017
2.182
2.017
2.182
2,772
+0.00(+0.00%)
Mar 08, 2005
2.033
2.182
1.991
2.182
1,808
+0.15(+7.35%)
Mar 07, 2005
2.041
2.041
2.033
2.033
16,103
-0.02(-0.81%)
Mar 04, 2005
2.074
2.157
2.049
2.049
3,133
-0.15(-6.79%)
Mar 03, 2005
1.950
2.199
1.950
2.199
28,231
-0.04(-1.85%)
Mar 02, 2005
2.174
2.240
2.042
2.240
6,508
+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
.