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 (%)
Jun 30, 2020
3.350
3.420
3.190
3.300
20,579
-0.14(-4.07%)
Jun 29, 2020
3.310
3.490
3.150
3.440
57,550
+0.24(+7.50%)
Jun 26, 2020
3.310
3.330
3.110
3.200
26,300
-0.11(-3.32%)
Jun 25, 2020
3.150
3.330
3.090
3.310
59,480
+0.16(+5.08%)
Jun 24, 2020
3.200
3.320
3.140
3.150
72,039
-0.16(-4.83%)
Jun 23, 2020
3.550
3.550
3.220
3.310
120,979
-0.15(-4.34%)
Jun 22, 2020
3.530
3.580
3.450
3.460
7,785
+0.01(+0.29%)
Jun 19, 2020
3.600
3.600
3.440
3.450
20,600
-0.11(-3.23%)
Jun 18, 2020
3.720
3.720
3.510
3.565
13,510
-0.08(-2.19%)
Jun 17, 2020
3.672
3.800
3.588
3.645
7,322
-0.04(-1.22%)
Jun 16, 2020
3.750
3.850
3.470
3.690
27,655
+0.09(+2.50%)
Jun 15, 2020
3.400
3.700
3.120
3.600
44,195
+0.17(+4.96%)
Jun 12, 2020
3.490
3.515
3.360
3.430
33,900
+0.11(+3.20%)
Jun 11, 2020
3.550
3.711
3.080
3.324
91,965
-0.27(-7.42%)
Jun 10, 2020
3.680
3.689
3.550
3.590
51,151
-0.10(-2.71%)
Jun 09, 2020
3.800
3.832
3.660
3.690
51,692
-0.15(-3.91%)
Jun 08, 2020
3.990
4.000
3.770
3.840
95,908
+0.00(+0.00%)
Jun 05, 2020
3.800
4.000
3.680
3.840
90,500
+0.25(+6.96%)
Jun 04, 2020
3.990
3.990
3.500
3.590
102,606
-0.33(-8.42%)
Jun 03, 2020
3.350
3.930
3.250
3.920
258,717
+0.62(+18.79%)
Jun 02, 2020
3.210
3.300
3.030
3.300
123,915
+0.10(+3.12%)
Jun 01, 2020
3.050
3.210
2.950
3.200
120,080
+0.21(+7.02%)
May 29, 2020
3.040
3.040
2.928
2.990
29,500
-0.01(-0.33%)
May 28, 2020
2.900
3.100
2.900
3.000
74,153
+0.09(+3.09%)
May 27, 2020
2.980
3.030
2.360
2.910
111,343
+0.03(+1.04%)
May 26, 2020
2.890
3.200
2.500
2.880
151,606
+0.11(+3.97%)
May 22, 2020
2.770
2.800
2.670
2.770
64,500
+0.07(+2.59%)
May 21, 2020
2.780
2.800
2.680
2.700
11,532
-0.01(-0.37%)
May 20, 2020
2.770
3.000
2.500
2.710
100,359
+0.04(+1.40%)
May 19, 2020
2.830
2.970
2.623
2.673
110,883
-0.18(-6.22%)
May 18, 2020
3.020
3.090
2.770
2.850
84,078
-0.03(-1.04%)
May 15, 2020
2.850
3.000
2.780
2.880
26,700
+0.04(+1.41%)
May 14, 2020
2.690
2.900
2.590
2.840
40,711
+0.05(+1.79%)
May 13, 2020
2.900
3.000
2.615
2.790
50,038
-0.05(-1.76%)
May 12, 2020
2.950
3.030
2.840
2.840
65,241
-0.19(-6.27%)
May 11, 2020
2.910
3.094
2.910
3.030
49,763
+0.04(+1.34%)
May 08, 2020
2.980
3.080
2.920
2.990
39,500
+0.02(+0.67%)
May 07, 2020
3.230
3.490
2.950
2.970
52,107
-0.12(-3.88%)
May 06, 2020
3.100
3.120
2.940
3.090
75,155
+0.01(+0.32%)
May 05, 2020
3.190
3.420
3.000
3.080
33,035
-0.03(-0.96%)
May 04, 2020
3.180
3.180
3.001
3.110
53,617
-0.04(-1.27%)
May 01, 2020
3.170
3.310
3.050
3.150
115,200
-0.31(-8.96%)
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%)
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
.