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
)
2.370
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 31, 2021
3.330
3.330
3.170
3.210
235,657
-0.03(-0.93%)
Aug 30, 2021
3.330
3.420
3.170
3.240
215,012
-0.01(-0.31%)
Aug 27, 2021
3.570
3.750
3.230
3.250
442,519
-0.27(-7.67%)
Aug 26, 2021
4.060
4.100
3.450
3.520
197,682
-0.47(-11.78%)
Aug 25, 2021
3.400
4.050
3.400
3.990
498,272
+0.64(+19.10%)
Aug 24, 2021
3.110
3.380
3.050
3.350
105,620
+0.24(+7.72%)
Aug 23, 2021
3.010
3.170
3.000
3.110
133,735
+0.09(+2.98%)
Aug 20, 2021
3.080
3.080
2.670
3.020
351,496
+0.02(+0.67%)
Aug 19, 2021
3.200
3.260
2.970
3.000
171,520
-0.29(-8.81%)
Aug 18, 2021
3.540
3.540
3.200
3.290
251,609
-0.19(-5.46%)
Aug 17, 2021
3.850
4.080
3.450
3.480
439,899
-0.87(-20.00%)
Aug 16, 2021
3.940
4.410
3.850
4.350
150,245
+0.36(+9.02%)
Aug 13, 2021
3.830
4.005
3.760
3.990
113,728
+0.11(+2.84%)
Aug 12, 2021
3.770
4.040
3.610
3.880
97,624
+0.16(+4.30%)
Aug 11, 2021
3.710
3.740
3.500
3.720
115,300
+0.08(+2.20%)
Aug 10, 2021
3.780
3.820
3.569
3.640
23,488
-0.08(-2.15%)
Aug 09, 2021
3.640
3.780
3.553
3.720
35,898
+0.23(+6.59%)
Aug 06, 2021
3.670
3.780
3.480
3.490
157,559
-0.31(-8.16%)
Aug 05, 2021
3.830
3.947
3.790
3.800
53,284
-0.09(-2.31%)
Aug 04, 2021
4.000
4.000
3.800
3.890
33,065
-0.05(-1.27%)
Aug 03, 2021
4.080
4.100
3.880
3.940
51,358
-0.06(-1.50%)
Aug 02, 2021
4.030
4.030
3.940
4.000
67,006
+0.05(+1.27%)
Jul 30, 2021
4.120
4.120
3.920
3.950
65,750
-0.17(-4.13%)
Jul 29, 2021
4.080
4.280
4.040
4.120
62,168
+0.01(+0.24%)
Jul 28, 2021
4.180
4.180
4.080
4.110
17,934
-0.01(-0.24%)
Jul 27, 2021
4.250
4.265
4.000
4.120
65,989
-0.12(-2.83%)
Jul 26, 2021
4.350
4.550
4.170
4.240
76,917
-0.10(-2.30%)
Jul 23, 2021
4.490
4.490
4.340
4.340
24,788
-0.11(-2.47%)
Jul 22, 2021
4.450
4.520
4.390
4.450
26,772
-0.03(-0.67%)
Jul 21, 2021
4.410
4.545
4.410
4.480
48,083
+0.04(+0.90%)
Jul 20, 2021
4.380
4.490
4.360
4.440
24,441
+0.04(+0.91%)
Jul 19, 2021
4.450
4.450
4.340
4.400
27,165
-0.05(-1.12%)
Jul 16, 2021
4.380
4.490
4.350
4.450
15,747
+0.06(+1.37%)
Jul 15, 2021
4.500
4.500
4.350
4.390
31,345
-0.06(-1.35%)
Jul 14, 2021
4.640
4.690
4.350
4.450
87,578
-0.23(-4.91%)
Jul 13, 2021
4.800
4.800
4.646
4.680
26,239
-0.10(-2.09%)
Jul 12, 2021
4.750
4.900
4.620
4.780
64,697
-0.01(-0.21%)
Jul 09, 2021
4.770
4.890
4.760
4.790
14,212
-0.01(-0.21%)
Jul 08, 2021
4.870
4.870
4.670
4.800
43,808
-0.05(-1.03%)
Jul 07, 2021
4.900
4.990
4.810
4.850
75,752
-0.15(-3.00%)
Jul 06, 2021
5.100
5.100
4.855
5.000
99,969
-0.08(-1.57%)
Jul 02, 2021
5.260
5.260
5.040
5.080
81,506
-0.11(-2.12%)
Jul 01, 2021
5.150
5.300
5.100
5.190
96,904
+0.01(+0.19%)
Jun 30, 2021
5.300
5.300
5.110
5.180
89,125
-0.06(-1.15%)
Jun 29, 2021
5.230
5.360
5.230
5.240
41,042
-0.10(-1.87%)
Jun 28, 2021
5.500
5.500
5.300
5.340
78,323
-0.24(-4.30%)
Jun 25, 2021
5.490
5.700
5.420
5.580
73,436
+0.15(+2.76%)
Jun 24, 2021
5.330
5.525
5.250
5.430
47,876
+0.15(+2.84%)
Jun 23, 2021
5.240
5.295
5.210
5.280
32,017
+0.04(+0.76%)
Jun 22, 2021
5.340
5.340
5.142
5.240
32,793
-0.02(-0.38%)
Jun 21, 2021
5.460
5.550
5.170
5.260
111,125
-0.35(-6.24%)
Jun 18, 2021
5.310
5.750
5.300
5.610
329,107
+0.29(+5.45%)
Jun 17, 2021
5.740
5.740
5.180
5.320
110,954
-0.13(-2.39%)
Jun 16, 2021
5.360
5.470
5.320
5.450
42,700
+0.03(+0.55%)
Jun 15, 2021
5.650
5.650
5.280
5.420
63,383
-0.05(-0.91%)
Jun 14, 2021
5.400
5.505
5.335
5.470
69,446
+0.08(+1.48%)
Jun 11, 2021
5.290
5.402
5.090
5.390
74,157
+0.09(+1.70%)
Jun 10, 2021
5.130
5.320
5.060
5.300
98,386
+0.01(+0.28%)
Jun 09, 2021
5.340
5.450
5.140
5.285
52,910
+0.03(+0.48%)
Jun 08, 2021
5.560
5.590
5.250
5.260
53,422
-0.32(-5.73%)
Jun 07, 2021
5.390
5.755
5.353
5.580
46,831
+0.09(+1.64%)
Jun 04, 2021
5.780
5.810
5.260
5.490
66,499
-0.35(-5.99%)
Jun 03, 2021
5.870
5.950
5.740
5.840
43,267
-0.11(-1.85%)
Jun 02, 2021
5.930
5.995
5.760
5.950
61,343
+0.08(+1.36%)
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
.