Quantcast

Spark Networks, Inc. American Depositary Shares (each representing one-tenth of an Ordinary Share) Historical Stock Prices

LOV 
$7.38
*  
0.15
2.07%
Get LOV Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading LOV now
Exchange:AMEX
Industry: Consumer Services
Community Rating:
View:    LOV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.365 7.56 7.20 7.38 18,733
08/19/2019 7.48 7.56 7.2 7.38 18,933
08/16/2019 7.33 7.4 7.17 7.23 75,406
08/15/2019 7.65 7.65 7.31 7.46 54,873
08/14/2019 7.6 7.6 7.45 7.57 7,153
08/13/2019 7.52 7.91 7.28 7.41 53,037
08/12/2019 8.3 8.45 7.55 7.68 102,987
08/09/2019 8.4 8.795 8.28 8.49 32,616
08/08/2019 9 9 8.45 8.89 27,640
08/07/2019 9.19 9.19 8.3266 9.02 38,693
08/06/2019 8.6 8.6885 8.3 8.6 8,113
08/05/2019 8.5 8.72 8.26 8.51 13,073
08/02/2019 8.9 9.0963 8.4506 8.78 30,915
08/01/2019 8.8 9 8.75 8.8 82,789
07/31/2019 8.41 8.96 8.22 8.87 23,682
07/30/2019 8.38 8.456 7.52 8.4 42,934
07/29/2019 8.96 8.99 8.2764 8.59 120,116
07/26/2019 9.07 9.1 8.55 9 22,471
07/25/2019 8.86 9.07 8.77 9.07 19,908
07/24/2019 8.1 8.96 7.99 8.6 106,265
07/23/2019 8.95 9.34 8.5 9 489,415
07/22/2019 9.57 9.57 8.87 9.1 122,935
07/19/2019 10.9527 10.9527 9.46 9.575 395,573
07/18/2019 11.14 11.55 10.72 10.75 26,265
07/17/2019 11 11.47 10.875 11.47 22,584
07/16/2019 11.61 11.61 10.87 11.15 17,866
07/15/2019 12.2 12.2 11.3237 11.72 21,464
07/12/2019 11.56 12.05 11.35 12 26,499
07/11/2019 11.7 11.9228 11.26 11.35 28,974
07/10/2019 11.872 12 11.8 11.96 8,252
07/09/2019 11.5 11.81 11.5 11.74 2,722
07/08/2019 11.64 11.64 11.64 11.64 175
07/05/2019 11.66 11.66 11.5 11.5 3,486
07/03/2019 11.4986 11.4986 11.4986 11.4986 449
07/02/2019 11.5 11.81 11.5 11.6078 13,072
07/01/2019 10.99 11.89 10.4 11.81 20,797
06/28/2019 11.4616 11.97 11.4616 11.78 11,994
06/27/2019 11.587 12.18 11.3 11.43 27,497
06/26/2019 11.51 12.15 11.3279 11.75 18,771
06/25/2019 12.25 12.25 11.61 11.8799 17,818
06/24/2019 12.17 12.4 11.9 12.24 46,095
06/21/2019 11.75 12.32 11.61 11.93 37,816
06/20/2019 11.6 11.6 10.6911 11.4479 30,180
06/19/2019 10.8 11.59 10.5875 11.44 16,120
06/18/2019 10.99 10.99 10.2527 10.66 15,592
06/17/2019 10.46 10.64 9.97 10.64 21,834
06/14/2019 10.62 10.65 10.1 10.53 32,457
06/13/2019 10.97 10.97 10.49 10.65 16,269
06/12/2019 10.61 10.9799 10.3 10.97 27,698
06/11/2019 10.96 11 10.25 10.8 30,735
06/10/2019 11.66 11.73 10.6301 10.65 40,745
06/07/2019 11.38 12 11.0302 12 40,051
06/06/2019 11.71 11.9 11.23 11.23 30,755
06/05/2019 11.89 11.98 11.7 11.9 19,391
06/04/2019 12.25 12.25 11.53 11.75 30,704
06/03/2019 12.38 12.54 11.84 12.25 41,288
05/31/2019 12.1 12.54 12.01 12.45 36,706
05/30/2019 12.2575 12.53 12.243 12.45 16,428
05/29/2019 12.5191 12.54 12.3993 12.4533 4,580
05/28/2019 12.9 13 12.75 12.75 5,631
05/24/2019 12.2 13 11.79 12.9 20,975
05/23/2019 12.89 12.9 12.0999 12.31 55,781
05/22/2019 13.1092 13.45 13.0111 13.17 36,534
05/21/2019 13.15 13.45 12.99 13.33 46,671
05/20/2019 13.1458 13.5 13.1325 13.4041 44,346
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio