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 (%)
Feb 28, 2019
10.01
10.70
10.01
10.70
2,440
+0.03(+0.28%)
Feb 27, 2019
10.12
10.82
10.11
10.67
7,110
+0.23(+2.20%)
Feb 26, 2019
10.30
10.44
10.16
10.44
6,855
+0.02(+0.19%)
Feb 25, 2019
10.35
10.48
10.34
10.42
3,137
+0.07(+0.68%)
Feb 22, 2019
10.36
10.46
10.26
10.35
1,900
-0.16(-1.52%)
Feb 21, 2019
10.51
10.51
10.39
10.51
3,591
+0.05(+0.48%)
Feb 20, 2019
10.43
10.46
10.26
10.46
1,497
-0.07(-0.67%)
Feb 19, 2019
11.28
11.75
10.25
10.53
29,661
-1.02(-8.83%)
Feb 15, 2019
10.80
11.55
10.40
11.55
6,700
+0.19(+1.67%)
Feb 14, 2019
11.55
11.55
11.36
11.36
812
+0.06(+0.54%)
Feb 13, 2019
11.00
11.45
10.85
11.30
9,076
+0.30(+2.72%)
Feb 12, 2019
10.79
11.00
10.79
11.00
9,035
+0.50(+4.76%)
Feb 11, 2019
10.60
10.60
10.40
10.50
1,982
-0.10(-0.94%)
Feb 08, 2019
10.48
10.60
10.48
10.60
400
+0.16(+1.53%)
Feb 07, 2019
10.80
10.80
10.25
10.44
12,680
-0.34(-3.15%)
Feb 06, 2019
10.56
11.00
10.49
10.78
8,479
+0.36(+3.45%)
Feb 05, 2019
9.180
10.50
9.180
10.42
13,100
+1.09(+11.68%)
Feb 04, 2019
9.255
9.400
9.228
9.330
19,356
-0.17(-1.83%)
Feb 01, 2019
9.100
9.550
9.055
9.504
33,300
+0.40(+4.44%)
Jan 31, 2019
9.170
9.300
9.020
9.100
25,796
+0.00(+0.00%)
Jan 30, 2019
9.100
9.200
8.910
9.100
47,432
+0.06(+0.65%)
Jan 29, 2019
9.100
9.100
8.890
9.041
59,002
-0.34(-3.62%)
Jan 28, 2019
8.950
9.414
8.910
9.380
5,906
+0.34(+3.76%)
Jan 25, 2019
8.810
9.150
8.810
9.040
5,700
+0.01(+0.11%)
Jan 23, 2019
9.030
9.030
9.030
0
-0.02(-0.22%)
Jan 22, 2019
9.000
9.090
9.000
9.050
545
-0.05(-0.55%)
Jan 18, 2019
9.000
9.100
8.920
9.100
10,400
+0.15(+1.69%)
Jan 17, 2019
8.830
8.949
8.830
8.949
257
+0.00(+0.00%)
Jan 16, 2019
8.807
8.950
8.750
8.949
2,793
-0.09(-1.01%)
Jan 15, 2019
9.120
9.120
8.400
9.040
5,180
-0.04(-0.44%)
Jan 14, 2019
9.000
9.100
9.000
9.080
5,126
+0.23(+2.60%)
Jan 11, 2019
8.600
9.080
8.600
8.850
5,500
+0.09(+1.03%)
Jan 10, 2019
8.620
9.200
8.620
8.760
2,326
-0.14(-1.57%)
Jan 09, 2019
8.660
9.000
8.250
8.900
2,058
+0.19(+2.18%)
Jan 08, 2019
9.110
9.110
8.550
8.710
2,602
-0.29(-3.22%)
Jan 07, 2019
9.270
9.270
8.980
9.000
18,978
-0.05(-0.55%)
Jan 04, 2019
8.650
9.300
8.650
9.050
4,400
-0.25(-2.69%)
Jan 03, 2019
8.944
9.300
8.944
9.300
656
+0.00(+0.00%)
Jan 02, 2019
7.990
9.300
7.990
9.300
4,434
+1.42(+18.02%)
Dec 31, 2018
8.350
8.730
7.880
7.880
27,900
-0.52(-6.19%)
Dec 28, 2018
8.330
8.630
8.200
8.400
16,500
-0.01(-0.12%)
Dec 27, 2018
8.250
8.500
8.010
8.410
5,938
-0.03(-0.36%)
Dec 26, 2018
8.260
8.640
8.058
8.440
18,376
-0.12(-1.40%)
Dec 24, 2018
8.630
8.830
7.870
8.560
19,400
-0.04(-0.47%)
Dec 21, 2018
8.560
8.950
8.560
8.600
7,400
+0.09(+1.06%)
Dec 20, 2018
8.930
9.000
8.500
8.510
5,237
-0.49(-5.44%)
Dec 19, 2018
9.140
9.210
8.810
9.000
7,692
-0.23(-2.49%)
Dec 18, 2018
9.250
9.372
8.530
9.230
3,058
-0.02(-0.22%)
Dec 17, 2018
8.990
9.350
8.990
9.250
15,551
+0.15(+1.65%)
Dec 14, 2018
8.810
9.200
8.710
9.100
10,300
+0.30(+3.41%)
Dec 13, 2018
8.710
9.180
8.710
8.800
6,979
+0.15(+1.73%)
Dec 12, 2018
9.100
9.480
8.650
8.650
34,082
-0.45(-4.95%)
Dec 11, 2018
9.480
9.801
9.060
9.100
25,010
-0.33(-3.50%)
Dec 10, 2018
9.930
9.930
9.430
9.430
6,481
-0.57(-5.70%)
Dec 07, 2018
10.05
10.05
9.500
10.00
14,700
+0.26(+2.62%)
Dec 06, 2018
10.00
10.00
9.500
9.745
3,243
-0.27(-2.65%)
Dec 04, 2018
9.640
10.55
9.640
10.01
42,300
+0.46(+4.82%)
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
.