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 (%)
May 28, 2021
5.560
5.900
5.420
5.800
93,736
+0.24(+4.32%)
May 27, 2021
5.200
5.630
5.170
5.560
80,516
+0.41(+7.96%)
May 26, 2021
5.070
5.250
5.070
5.150
18,836
+0.08(+1.58%)
May 25, 2021
5.200
5.260
5.070
5.070
25,727
-0.10(-1.93%)
May 24, 2021
5.270
5.280
5.050
5.170
82,905
-0.07(-1.34%)
May 21, 2021
5.390
5.561
5.010
5.240
205,249
-0.14(-2.60%)
May 20, 2021
5.650
5.790
5.250
5.380
169,418
-0.42(-7.24%)
May 19, 2021
5.950
5.950
5.540
5.800
63,734
-0.26(-4.29%)
May 18, 2021
6.360
6.360
5.830
6.060
132,607
-0.30(-4.72%)
May 17, 2021
6.100
6.360
4.725
6.360
548,710
+0.23(+3.75%)
May 14, 2021
5.980
6.240
5.980
6.130
34,928
+0.15(+2.51%)
May 13, 2021
6.290
6.370
5.940
5.980
64,098
-0.39(-6.12%)
May 12, 2021
6.170
6.490
5.790
6.370
108,242
+0.08(+1.27%)
May 11, 2021
6.450
6.470
6.010
6.290
86,093
-0.33(-4.98%)
May 10, 2021
7.010
7.020
6.580
6.620
105,115
-0.39(-5.56%)
May 07, 2021
7.050
7.240
7.000
7.010
49,810
-0.02(-0.28%)
May 06, 2021
7.260
7.260
6.850
7.030
92,849
-0.23(-3.17%)
May 05, 2021
7.170
7.480
7.060
7.260
71,399
+0.09(+1.26%)
May 04, 2021
7.170
7.255
7.010
7.170
95,844
-0.04(-0.55%)
May 03, 2021
7.130
7.300
7.040
7.210
85,182
+0.09(+1.26%)
Apr 30, 2021
7.100
7.180
7.010
7.120
29,300
-0.08(-1.11%)
Apr 29, 2021
7.340
7.340
7.010
7.200
65,924
-0.01(-0.14%)
Apr 28, 2021
7.300
7.400
7.150
7.210
52,616
-0.05(-0.69%)
Apr 27, 2021
7.350
7.350
7.200
7.260
56,327
-0.02(-0.27%)
Apr 26, 2021
7.150
7.520
7.070
7.280
236,892
+0.12(+1.68%)
Apr 23, 2021
7.220
7.300
7.010
7.160
66,900
+0.04(+0.56%)
Apr 22, 2021
7.310
7.350
7.000
7.120
82,590
-0.19(-2.60%)
Apr 21, 2021
7.100
7.310
6.920
7.310
61,832
+0.21(+2.96%)
Apr 20, 2021
7.480
7.480
7.020
7.100
134,425
-0.26(-3.53%)
Apr 19, 2021
6.710
7.500
6.620
7.360
338,441
+0.61(+9.04%)
Apr 16, 2021
6.830
6.900
6.580
6.750
65,500
-0.11(-1.60%)
Apr 15, 2021
6.805
6.965
6.580
6.860
61,178
-0.08(-1.15%)
Apr 14, 2021
7.250
7.500
6.841
6.940
84,328
-0.15(-2.12%)
Apr 13, 2021
7.170
7.190
6.830
7.090
83,530
-0.10(-1.39%)
Apr 12, 2021
7.490
7.490
6.840
7.190
103,070
-0.26(-3.49%)
Apr 09, 2021
7.650
7.800
7.175
7.450
186,000
-0.13(-1.72%)
Apr 08, 2021
7.600
7.600
6.990
7.580
202,482
+0.02(+0.26%)
Apr 07, 2021
7.420
7.750
7.420
7.560
120,833
-0.13(-1.69%)
Apr 06, 2021
7.750
7.750
7.315
7.690
92,842
+0.06(+0.79%)
Apr 05, 2021
7.130
7.740
6.950
7.630
245,452
+0.67(+9.63%)
Apr 01, 2021
7.460
7.820
6.700
6.960
293,700
-0.49(-6.58%)
Mar 31, 2021
7.500
7.660
6.640
7.450
317,209
+0.03(+0.40%)
Mar 30, 2021
6.250
8.000
6.245
7.420
499,168
+1.17(+18.72%)
Mar 29, 2021
6.140
6.300
6.015
6.250
74,411
-0.04(-0.64%)
Mar 26, 2021
6.300
6.300
6.021
6.290
74,600
+0.03(+0.48%)
Mar 25, 2021
5.790
6.300
5.760
6.260
107,514
+0.37(+6.28%)
Mar 24, 2021
5.530
6.000
5.500
5.890
65,729
+0.38(+6.90%)
Mar 23, 2021
5.470
5.960
5.310
5.510
99,034
-0.07(-1.19%)
Mar 22, 2021
5.670
5.810
5.465
5.576
41,676
-0.08(-1.48%)
Mar 19, 2021
5.600
5.724
5.460
5.660
48,900
+0.03(+0.53%)
Mar 18, 2021
5.790
5.900
5.630
5.630
29,381
-0.22(-3.76%)
Mar 17, 2021
5.790
5.940
5.570
5.850
98,648
+0.06(+1.04%)
Mar 16, 2021
5.820
5.980
5.750
5.790
79,803
-0.04(-0.69%)
Mar 15, 2021
5.810
6.230
5.570
5.830
119,665
+0.05(+0.87%)
Mar 12, 2021
5.920
6.190
5.640
5.780
117,000
-0.22(-3.67%)
Mar 11, 2021
5.000
6.240
4.960
6.000
285,422
+1.10(+22.45%)
Mar 10, 2021
4.880
4.990
4.750
4.900
154,795
+0.02(+0.41%)
Mar 09, 2021
5.030
5.245
4.800
4.880
168,593
+0.02(+0.41%)
Mar 08, 2021
4.910
5.060
4.800
4.860
77,838
-0.19(-3.76%)
Mar 05, 2021
5.060
5.100
4.630
5.050
65,700
+0.08(+1.61%)
Mar 04, 2021
5.560
5.610
4.610
4.970
382,519
-0.65(-11.57%)
Mar 03, 2021
5.950
5.950
5.570
5.620
75,876
-0.24(-4.10%)
Mar 02, 2021
5.680
5.920
5.640
5.860
76,788
+0.18(+3.17%)
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
.