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 (%)
Apr 30, 2020
3.560
3.800
3.190
3.460
143,525
-0.42(-10.82%)
Apr 29, 2020
4.780
4.800
3.580
3.880
1,063,508
+0.39(+11.17%)
Apr 28, 2020
3.340
3.600
3.230
3.490
130,824
+0.22(+6.73%)
Apr 27, 2020
3.100
3.400
3.080
3.270
111,765
+0.33(+11.22%)
Apr 24, 2020
3.080
3.172
2.940
2.940
19,800
-0.05(-1.67%)
Apr 23, 2020
3.010
3.020
2.930
2.990
17,509
+0.08(+2.75%)
Apr 22, 2020
3.070
3.070
2.887
2.910
53,241
-0.01(-0.34%)
Apr 21, 2020
3.000
3.130
2.870
2.920
49,684
-0.18(-5.81%)
Apr 20, 2020
3.400
3.400
3.010
3.100
37,409
-0.20(-6.06%)
Apr 17, 2020
3.300
3.320
3.140
3.300
39,600
+0.20(+6.45%)
Apr 16, 2020
3.100
3.159
3.020
3.100
32,195
-0.01(-0.32%)
Apr 15, 2020
3.340
3.340
3.010
3.110
40,397
-0.32(-9.33%)
Apr 14, 2020
3.330
3.450
3.070
3.430
78,540
+0.16(+4.89%)
Apr 13, 2020
3.170
3.350
3.041
3.270
31,526
+0.10(+3.15%)
Apr 09, 2020
3.400
3.605
2.940
3.170
156,600
-0.04(-1.25%)
Apr 08, 2020
2.980
3.490
2.760
3.210
87,870
+0.35(+12.24%)
Apr 07, 2020
2.850
2.960
2.600
2.860
54,925
+0.27(+10.42%)
Apr 06, 2020
2.600
2.811
2.520
2.590
44,868
+0.09(+3.60%)
Apr 03, 2020
2.610
2.670
2.240
2.500
109,400
-0.17(-6.37%)
Apr 02, 2020
2.350
2.670
2.350
2.670
22,545
+0.24(+9.88%)
Apr 01, 2020
2.500
2.770
2.210
2.430
59,460
-0.15(-5.81%)
Mar 31, 2020
2.580
3.260
2.360
2.580
358,486
+0.06(+2.38%)
Mar 30, 2020
2.480
2.600
2.140
2.520
98,986
+0.00(+0.00%)
Mar 27, 2020
2.480
2.630
2.290
2.520
171,400
-0.08(-3.08%)
Mar 26, 2020
2.560
2.970
2.560
2.600
170,483
-0.06(-2.26%)
Mar 25, 2020
2.340
2.740
2.150
2.660
223,701
+0.40(+17.69%)
Mar 24, 2020
2.200
2.470
2.060
2.260
126,979
+0.15(+7.11%)
Mar 23, 2020
2.070
2.240
1.804
2.110
141,624
-0.13(-5.80%)
Mar 20, 2020
2.430
2.810
2.003
2.240
261,600
-0.10(-4.27%)
Mar 19, 2020
2.240
2.390
2.005
2.340
219,494
+0.16(+7.34%)
Mar 18, 2020
2.490
2.540
1.960
2.180
207,277
-0.30(-12.10%)
Mar 17, 2020
2.430
2.750
2.301
2.480
271,328
-0.02(-0.80%)
Mar 16, 2020
2.500
2.750
2.302
2.500
267,728
-0.47(-15.82%)
Mar 13, 2020
3.340
3.433
2.850
2.970
465,400
-0.24(-7.48%)
Mar 12, 2020
3.280
3.603
3.150
3.210
215,099
-0.56(-14.85%)
Mar 11, 2020
4.060
4.254
3.770
3.770
174,761
-0.38(-9.16%)
Mar 10, 2020
4.090
4.380
3.810
4.150
378,736
+0.06(+1.47%)
Mar 09, 2020
4.190
4.275
4.050
4.090
230,783
-0.24(-5.54%)
Mar 06, 2020
4.340
4.706
4.270
4.330
195,500
-0.25(-5.46%)
Mar 05, 2020
4.760
4.776
4.475
4.580
138,820
-0.23(-4.78%)
Mar 04, 2020
4.780
5.000
4.670
4.810
100,824
+0.05(+1.05%)
Mar 03, 2020
4.900
5.020
4.720
4.760
122,385
-0.19(-3.84%)
Mar 02, 2020
5.100
5.100
4.690
4.950
260,201
-0.14(-2.75%)
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%)
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
.