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, 2020
4.980
5.100
4.910
5.090
180,600
-0.03(-0.59%)
Feb 27, 2020
5.410
5.575
5.020
5.120
229,258
-0.43(-7.75%)
Feb 26, 2020
5.610
5.725
5.510
5.550
192,696
-0.09(-1.60%)
Feb 25, 2020
5.760
5.789
5.440
5.640
180,760
-0.13(-2.25%)
Feb 24, 2020
5.750
5.960
5.570
5.770
243,668
-0.17(-2.86%)
Feb 21, 2020
6.010
6.190
5.850
5.940
113,200
-0.24(-3.88%)
Feb 20, 2020
6.120
6.240
6.010
6.180
60,945
+0.00(+0.00%)
Feb 19, 2020
6.180
6.300
6.030
6.180
101,352
+0.08(+1.31%)
Feb 18, 2020
6.180
6.302
5.850
6.100
123,926
-0.25(-3.94%)
Feb 14, 2020
6.600
6.750
6.020
6.350
232,500
-0.15(-2.31%)
Feb 13, 2020
5.630
6.690
5.602
6.500
1,111,430
+0.82(+14.44%)
Feb 12, 2020
5.990
6.050
5.453
5.680
110,272
-0.32(-5.33%)
Feb 11, 2020
6.500
6.500
5.930
6.000
128,729
-0.42(-6.54%)
Feb 10, 2020
6.400
6.550
6.370
6.420
142,137
+0.00(+0.00%)
Feb 07, 2020
6.350
6.420
6.210
6.420
71,600
+0.10(+1.58%)
Feb 06, 2020
6.250
6.360
6.140
6.320
74,790
+0.13(+2.10%)
Feb 05, 2020
6.180
6.220
6.043
6.190
158,832
+0.05(+0.81%)
Feb 04, 2020
6.070
6.312
5.900
6.140
231,220
+0.16(+2.68%)
Feb 03, 2020
5.800
6.050
5.800
5.980
197,725
+0.18(+3.10%)
Jan 31, 2020
5.700
5.830
5.610
5.800
221,900
+0.05(+0.87%)
Jan 30, 2020
5.390
5.885
5.390
5.750
336,322
+0.38(+7.08%)
Jan 29, 2020
5.250
5.540
5.100
5.370
110,627
+0.23(+4.47%)
Jan 28, 2020
5.170
5.175
5.030
5.140
42,233
+0.03(+0.59%)
Jan 27, 2020
5.060
5.180
5.030
5.110
70,195
-0.07(-1.35%)
Jan 24, 2020
5.250
5.320
5.030
5.180
149,900
+0.00(+0.00%)
Jan 23, 2020
5.290
5.310
5.100
5.180
63,037
-0.13(-2.45%)
Jan 22, 2020
5.030
5.330
5.030
5.310
203,079
+0.29(+5.78%)
Jan 21, 2020
5.030
5.210
4.900
5.020
227,163
+0.00(+0.00%)
Jan 17, 2020
4.950
5.100
4.948
5.020
193,200
+0.09(+1.83%)
Jan 16, 2020
4.830
4.965
4.830
4.930
212,337
+0.10(+2.07%)
Jan 15, 2020
4.770
4.870
4.700
4.830
116,838
+0.02(+0.42%)
Jan 14, 2020
4.780
4.890
4.760
4.810
206,474
+0.01(+0.21%)
Jan 13, 2020
4.550
4.830
4.550
4.800
282,533
+0.21(+4.58%)
Jan 10, 2020
4.421
4.640
4.400
4.590
282,300
+0.06(+1.32%)
Jan 09, 2020
4.640
4.650
4.400
4.530
154,714
-0.06(-1.31%)
Jan 08, 2020
4.610
4.840
4.580
4.590
102,131
-0.06(-1.29%)
Jan 07, 2020
4.570
4.660
4.550
4.650
128,480
+0.11(+2.42%)
Jan 06, 2020
4.410
4.580
4.320
4.540
231,680
+0.15(+3.42%)
Jan 03, 2020
4.420
4.560
4.310
4.390
76,300
-0.07(-1.57%)
Jan 02, 2020
4.530
4.540
4.420
4.460
193,063
-0.07(-1.55%)
Dec 31, 2019
4.500
4.650
4.430
4.530
513,600
+0.04(+0.89%)
Dec 30, 2019
4.250
4.740
4.210
4.490
828,054
+0.26(+6.15%)
Dec 27, 2019
4.080
4.270
4.040
4.230
549,500
+0.15(+3.68%)
Dec 26, 2019
4.180
4.220
4.070
4.080
813,016
-0.07(-1.69%)
Dec 24, 2019
4.170
4.260
4.140
4.150
255,700
-0.04(-0.95%)
Dec 23, 2019
4.420
4.420
4.160
4.190
812,168
-0.28(-6.26%)
Dec 20, 2019
4.470
4.530
4.400
4.470
161,400
-0.02(-0.45%)
Dec 19, 2019
4.300
4.650
4.280
4.490
473,446
+0.19(+4.42%)
Dec 18, 2019
4.250
4.340
4.240
4.300
400,303
+0.06(+1.42%)
Dec 17, 2019
4.350
4.370
4.240
4.240
464,173
-0.11(-2.53%)
Dec 16, 2019
4.380
4.468
4.330
4.350
293,066
-0.05(-1.14%)
Dec 13, 2019
4.560
4.560
4.360
4.400
133,000
-0.09(-2.00%)
Dec 12, 2019
4.470
4.550
4.390
4.490
201,117
-0.01(-0.22%)
Dec 11, 2019
4.460
4.610
4.420
4.500
184,123
+0.01(+0.22%)
Dec 10, 2019
4.420
4.570
4.400
4.490
247,509
+0.03(+0.67%)
Dec 09, 2019
4.520
4.600
4.420
4.460
237,215
-0.09(-1.98%)
Dec 06, 2019
4.550
4.700
4.520
4.550
220,500
-0.06(-1.30%)
Dec 05, 2019
4.800
4.980
4.488
4.610
1,327,544
-0.10(-2.12%)
Dec 04, 2019
4.910
5.100
4.690
4.710
298,160
-0.22(-4.46%)
Dec 03, 2019
5.080
5.090
4.890
4.930
122,404
-0.17(-3.33%)
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
.