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 (%)
Jul 31, 2020
4.440
5.096
3.941
4.840
320,100
+0.40(+9.01%)
Jul 30, 2020
4.270
4.440
4.070
4.440
77,908
+0.13(+3.02%)
Jul 29, 2020
4.160
4.360
4.040
4.310
244,062
+0.24(+5.90%)
Jul 28, 2020
4.000
4.220
3.920
4.070
136,742
+0.08(+2.01%)
Jul 27, 2020
3.890
4.070
3.800
3.990
45,163
+0.11(+2.84%)
Jul 24, 2020
3.960
4.120
3.880
3.880
42,000
-0.01(-0.26%)
Jul 23, 2020
4.020
4.050
3.870
3.890
20,676
-0.02(-0.51%)
Jul 22, 2020
3.880
4.000
3.870
3.910
6,994
-0.02(-0.51%)
Jul 21, 2020
3.930
4.220
3.930
3.930
50,616
+0.01(+0.26%)
Jul 20, 2020
4.000
4.190
3.790
3.920
188,922
-0.07(-1.75%)
Jul 17, 2020
3.890
4.000
3.890
3.990
28,100
+0.02(+0.50%)
Jul 16, 2020
3.890
3.980
3.890
3.970
85,746
-0.02(-0.50%)
Jul 15, 2020
4.000
4.000
3.920
3.990
108,152
-0.01(-0.25%)
Jul 14, 2020
3.950
4.000
3.900
4.000
108,840
+0.07(+1.78%)
Jul 13, 2020
3.930
3.940
3.836
3.930
41,206
-0.01(-0.25%)
Jul 10, 2020
3.900
3.950
3.850
3.940
38,000
+0.01(+0.25%)
Jul 09, 2020
3.980
3.980
3.720
3.930
80,943
-0.03(-0.76%)
Jul 08, 2020
3.700
3.990
3.700
3.960
55,689
+0.02(+0.51%)
Jul 07, 2020
3.910
4.000
3.540
3.940
112,008
+0.14(+3.68%)
Jul 06, 2020
3.500
3.980
3.490
3.800
120,896
+0.32(+9.20%)
Jul 02, 2020
3.410
3.530
3.305
3.480
44,400
+0.07(+2.05%)
Jul 01, 2020
3.210
3.440
3.210
3.410
29,450
+0.11(+3.33%)
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%)
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
.