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 (%)
Aug 30, 2019
7.210
7.390
6.500
7.150
245,400
+0.20(+2.88%)
Aug 29, 2019
6.970
7.295
6.730
6.950
223,508
+0.03(+0.43%)
Aug 28, 2019
6.440
6.989
6.400
6.920
91,256
+0.42(+6.46%)
Aug 27, 2019
6.550
6.700
6.250
6.500
154,242
-0.05(-0.76%)
Aug 26, 2019
6.870
6.880
6.510
6.550
109,882
-0.25(-3.68%)
Aug 23, 2019
6.940
7.180
6.770
6.800
103,600
-0.23(-3.27%)
Aug 22, 2019
6.810
7.369
6.800
7.030
284,561
+0.05(+0.72%)
Aug 21, 2019
7.240
7.240
6.870
6.980
138,158
+0.00(+0.00%)
Aug 20, 2019
7.570
7.575
6.800
6.980
101,255
-0.40(-5.42%)
Aug 19, 2019
7.480
7.560
7.200
7.380
18,933
+0.15(+2.07%)
Aug 16, 2019
7.330
7.400
7.170
7.230
75,400
-0.23(-3.08%)
Aug 15, 2019
7.650
7.650
7.310
7.460
54,873
-0.11(-1.45%)
Aug 14, 2019
7.600
7.600
7.450
7.570
7,153
+0.16(+2.16%)
Aug 13, 2019
7.520
7.910
7.280
7.410
53,037
-0.27(-3.52%)
Aug 12, 2019
8.300
8.450
7.550
7.680
100,191
-0.81(-9.54%)
Aug 09, 2019
8.400
8.795
8.280
8.490
32,600
-0.40(-4.50%)
Aug 08, 2019
9.000
9.000
8.450
8.890
27,640
-0.13(-1.44%)
Aug 07, 2019
9.190
9.190
8.327
9.020
38,693
+0.42(+4.88%)
Aug 06, 2019
8.600
8.688
8.300
8.600
8,113
+0.09(+1.06%)
Aug 05, 2019
8.500
8.720
8.260
8.510
13,073
-0.27(-3.08%)
Aug 02, 2019
8.900
9.096
8.451
8.780
30,900
-0.02(-0.23%)
Aug 01, 2019
8.800
9.000
8.750
8.800
82,789
-0.07(-0.79%)
Jul 31, 2019
8.410
8.960
8.220
8.870
23,682
+0.47(+5.60%)
Jul 30, 2019
8.380
8.456
7.520
8.400
42,934
-0.19(-2.21%)
Jul 29, 2019
8.960
8.990
8.276
8.590
120,116
-0.41(-4.56%)
Jul 26, 2019
9.070
9.100
8.550
9.000
22,400
-0.07(-0.77%)
Jul 25, 2019
8.860
9.070
8.770
9.070
19,908
+0.47(+5.47%)
Jul 24, 2019
8.100
8.960
7.990
8.600
106,265
-0.40(-4.44%)
Jul 23, 2019
8.950
9.340
8.500
9.000
489,415
-0.10(-1.10%)
Jul 22, 2019
9.570
9.570
8.870
9.100
122,935
-0.47(-4.96%)
Jul 19, 2019
10.95
10.95
9.460
9.575
395,500
-1.18(-10.93%)
Jul 18, 2019
11.14
11.55
10.72
10.75
26,265
-0.72(-6.28%)
Jul 17, 2019
11.00
11.47
10.88
11.47
22,584
+0.32(+2.87%)
Jul 16, 2019
11.61
11.61
10.87
11.15
17,866
-0.57(-4.86%)
Jul 15, 2019
12.20
12.20
11.32
11.72
21,464
-0.28(-2.33%)
Jul 12, 2019
11.56
12.05
11.35
12.00
26,400
+0.65(+5.73%)
Jul 11, 2019
11.70
11.92
11.26
11.35
28,974
-0.61(-5.10%)
Jul 10, 2019
11.87
12.00
11.80
11.96
8,252
+0.22(+1.87%)
Jul 09, 2019
11.50
11.81
11.50
11.74
2,722
+0.10(+0.86%)
Jul 08, 2019
11.64
11.64
11.64
11.64
175
+0.14(+1.22%)
Jul 05, 2019
11.66
11.66
11.50
11.50
3,400
+0.00(+0.01%)
Jul 03, 2019
11.50
11.50
11.50
11.50
400
-0.11(-0.94%)
Jul 02, 2019
11.50
11.81
11.50
11.61
13,072
-0.20(-1.71%)
Jul 01, 2019
10.99
11.89
10.40
11.81
20,797
+0.03(+0.25%)
Jun 28, 2019
11.46
11.97
11.46
11.78
11,900
+0.35(+3.06%)
Jun 27, 2019
11.59
12.18
11.30
11.43
27,497
-0.32(-2.72%)
Jun 26, 2019
11.51
12.15
11.33
11.75
18,771
-0.13(-1.09%)
Jun 25, 2019
12.25
12.25
11.61
11.88
17,818
-0.36(-2.94%)
Jun 24, 2019
12.17
12.40
11.90
12.24
46,095
+0.31(+2.60%)
Jun 21, 2019
11.75
12.32
11.61
11.93
37,800
+0.48(+4.21%)
Jun 20, 2019
11.60
11.60
10.69
11.45
30,180
+0.01(+0.07%)
Jun 19, 2019
10.80
11.59
10.59
11.44
16,120
+0.78(+7.32%)
Jun 18, 2019
10.99
10.99
10.25
10.66
15,592
+0.02(+0.19%)
Jun 17, 2019
10.46
10.64
9.970
10.64
21,834
+0.11(+1.04%)
Jun 14, 2019
10.62
10.65
10.10
10.53
32,400
-0.12(-1.13%)
Jun 13, 2019
10.97
10.97
10.49
10.65
16,269
-0.32(-2.92%)
Jun 12, 2019
10.61
10.98
10.30
10.97
27,698
+0.17(+1.57%)
Jun 11, 2019
10.96
11.00
10.25
10.80
30,735
+0.15(+1.41%)
Jun 10, 2019
11.66
11.73
10.63
10.65
40,745
-1.35(-11.25%)
Jun 07, 2019
11.38
12.00
11.03
12.00
40,000
+0.77(+6.86%)
Jun 06, 2019
11.71
11.90
11.23
11.23
30,755
-0.67(-5.63%)
Jun 05, 2019
11.89
11.98
11.70
11.90
19,391
+0.15(+1.28%)
Jun 04, 2019
12.25
12.25
11.53
11.75
30,704
-0.50(-4.08%)
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
.