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
Spark Networks Plc ADR
(NY:
LOV
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EST, Feb 14, 2022
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 (%)
Nov 30, 2020
4.820
4.940
4.500
4.570
58,824
-0.14(-2.97%)
Nov 27, 2020
4.990
4.990
4.570
4.710
42,500
-0.01(-0.21%)
Nov 25, 2020
4.930
4.970
4.500
4.720
110,700
-0.07(-1.46%)
Nov 24, 2020
4.880
5.000
4.690
4.790
95,233
+0.13(+2.79%)
Nov 23, 2020
4.700
4.940
4.600
4.660
72,979
+0.26(+5.91%)
Nov 20, 2020
4.440
4.530
4.261
4.400
49,100
+0.03(+0.69%)
Nov 19, 2020
4.400
4.510
4.240
4.370
31,263
+0.02(+0.46%)
Nov 18, 2020
4.270
4.390
4.230
4.350
24,299
+0.09(+2.11%)
Nov 17, 2020
4.150
4.490
4.150
4.260
20,165
-0.03(-0.65%)
Nov 16, 2020
4.400
4.400
4.185
4.288
28,135
-0.04(-0.97%)
Nov 13, 2020
4.400
4.410
4.220
4.330
8,300
-0.04(-0.92%)
Nov 12, 2020
4.699
4.699
4.300
4.370
33,956
-0.13(-2.89%)
Nov 11, 2020
4.640
4.650
4.330
4.500
28,440
-0.20(-4.26%)
Nov 10, 2020
4.650
4.940
4.620
4.700
201,510
+0.20(+4.44%)
Nov 09, 2020
4.800
5.040
4.382
4.500
129,073
-0.20(-4.26%)
Nov 06, 2020
4.800
4.980
4.500
4.700
31,700
-0.10(-2.08%)
Nov 05, 2020
4.790
5.100
4.750
4.800
338,385
+0.12(+2.56%)
Nov 04, 2020
4.590
4.800
4.560
4.680
70,563
+0.13(+2.86%)
Nov 03, 2020
4.300
4.580
4.300
4.550
30,272
+0.15(+3.41%)
Nov 02, 2020
4.350
4.430
4.240
4.400
17,011
+0.05(+1.15%)
Oct 30, 2020
4.295
4.450
4.136
4.350
14,700
+0.00(+0.00%)
Oct 29, 2020
4.130
4.600
4.130
4.350
41,889
+0.10(+2.35%)
Oct 28, 2020
4.450
4.450
4.230
4.250
26,880
-0.27(-5.97%)
Oct 27, 2020
4.390
4.520
4.320
4.520
49,101
+0.20(+4.63%)
Oct 26, 2020
4.500
4.500
4.320
4.320
11,428
-0.25(-5.47%)
Oct 23, 2020
4.520
4.570
4.400
4.570
33,800
+0.14(+3.16%)
Oct 22, 2020
4.410
4.580
4.340
4.430
27,904
+0.07(+1.61%)
Oct 21, 2020
4.455
4.455
4.310
4.360
37,032
+0.04(+0.93%)
Oct 20, 2020
4.400
4.422
4.320
4.320
17,250
-0.06(-1.37%)
Oct 19, 2020
4.440
4.440
4.380
4.380
19,981
-0.13(-2.88%)
Oct 16, 2020
4.450
4.510
4.450
4.510
9,600
+0.12(+2.73%)
Oct 15, 2020
4.230
4.480
4.230
4.390
29,117
-0.04(-0.90%)
Oct 14, 2020
4.480
4.560
4.420
4.430
23,352
-0.06(-1.34%)
Oct 13, 2020
4.550
4.650
4.320
4.490
18,068
+0.00(+0.00%)
Oct 12, 2020
4.510
4.640
4.410
4.490
38,996
-0.10(-2.18%)
Oct 09, 2020
4.800
4.800
4.450
4.590
19,600
-0.10(-2.13%)
Oct 08, 2020
4.540
4.690
4.510
4.690
21,270
+0.23(+5.16%)
Oct 07, 2020
4.750
4.770
4.250
4.460
255,070
-0.25(-5.31%)
Oct 06, 2020
4.650
4.800
4.620
4.710
20,598
+0.09(+1.95%)
Oct 05, 2020
4.680
4.790
4.600
4.620
43,357
+0.12(+2.67%)
Oct 02, 2020
4.360
4.580
4.360
4.500
14,000
-0.08(-1.75%)
Oct 01, 2020
4.870
4.990
4.300
4.580
28,704
-0.31(-6.34%)
Sep 30, 2020
4.990
5.170
4.750
4.890
94,893
+0.05(+1.03%)
Sep 29, 2020
4.600
4.846
4.600
4.840
59,848
+0.24(+5.22%)
Sep 28, 2020
4.830
4.830
4.470
4.600
38,499
-0.22(-4.56%)
Sep 25, 2020
4.300
4.820
4.250
4.820
53,400
+0.50(+11.57%)
Sep 24, 2020
4.010
4.340
4.010
4.320
36,763
+0.23(+5.62%)
Sep 23, 2020
4.300
4.470
4.040
4.090
25,243
-0.24(-5.54%)
Sep 22, 2020
4.280
4.425
4.200
4.330
45,576
+0.16(+3.84%)
Sep 21, 2020
4.280
4.470
4.140
4.170
29,231
-0.24(-5.44%)
Sep 18, 2020
4.510
4.620
4.310
4.410
49,000
-0.22(-4.75%)
Sep 17, 2020
4.530
4.770
4.530
4.630
16,507
+0.03(+0.65%)
Sep 16, 2020
4.520
4.890
4.520
4.600
17,378
+0.00(+0.00%)
Sep 15, 2020
4.580
5.000
4.580
4.600
14,254
-0.01(-0.22%)
Sep 14, 2020
4.410
4.700
4.410
4.610
24,883
+0.23(+5.25%)
Sep 11, 2020
4.350
4.540
4.250
4.380
19,600
-0.04(-0.90%)
Sep 10, 2020
4.400
4.545
4.269
4.420
52,076
-0.01(-0.23%)
Sep 09, 2020
4.323
4.580
4.323
4.430
34,641
+0.05(+1.14%)
Sep 08, 2020
4.500
4.560
4.260
4.380
59,533
-0.23(-4.99%)
Sep 04, 2020
4.670
4.750
4.500
4.610
28,600
-0.04(-0.86%)
Sep 03, 2020
4.660
4.810
4.520
4.650
86,285
-0.09(-1.90%)
Sep 02, 2020
5.050
5.070
4.740
4.740
74,471
-0.31(-6.14%)
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
.