LOV Quote, Trading Chart, Spark Networks SE

home / stock / lov / lov quote

Stock Information
Company Name: Spark Networks SE
Stock Symbol: LOV
Market: NYSE
Menu
LOV LOV Quote LOV Short LOV News LOV Articles LOV Message Board
Get LOV Alerts

News, Short Squeeze, Breakout and More Instantly...
LOV Quote
Last:$2.43
Change Percent:2.53%
Open:$2.3671
Previous Close:$2.43
High:$2.55
Low:$2.3671
Volume:24,387
Last Trade Date Time:02/15/2022 04:57:29 pm
Quotes are delayed by 15 to 20 minutes.
LOV Chart
Last Twenty Trading Days
Date:2022-02-15
Open:$2.3671
Close:$2.43
High:$2.55
Low:$2.3671
Volume:24,387
Date:2022-02-14
Open:$2.2
Close:$2.37
High:$2.41
Low:$2.2
Volume:75,686
Date:2022-02-11
Open:$2.48
Close:$2.27
High:$2.48
Low:$2.21
Volume:174,437
Date:2022-02-10
Open:$2.42
Close:$2.49
High:$2.535
Low:$2.38
Volume:13,347
Date:2022-02-09
Open:$2.46
Close:$2.43
High:$2.5
Low:$2.36
Volume:65,717
Date:2022-02-08
Open:$2.37
Close:$2.41
High:$2.5
Low:$2.35
Volume:19,733
Date:2022-02-07
Open:$2.23
Close:$2.425
High:$2.49
Low:$2.23
Volume:93,090
Date:2022-02-04
Open:$2.24
Close:$2.24
High:$2.34
Low:$2.24
Volume:57,629
Date:2022-02-03
Open:$2.36
Close:$2.3
High:$2.43
Low:$2.24
Volume:96,005
Date:2022-02-02
Open:$2.42
Close:$2.43
High:$2.52
Low:$2.26
Volume:40,015
Date:2022-02-01
Open:$2.53
Close:$2.5
High:$2.5697
Low:$2.45
Volume:37,893
Date:2022-01-31
Open:$2.5
Close:$2.5362
High:$2.6235
Low:$2.43
Volume:53,337
Date:2022-01-28
Open:$2.32
Close:$2.5
High:$2.62
Low:$2.21
Volume:160,978
Date:2022-01-27
Open:$2.5
Close:$2.33
High:$2.51
Low:$2.25
Volume:164,494
Date:2022-01-26
Open:$2.64
Close:$2.4402
High:$2.65
Low:$2.44
Volume:87,472
Date:2022-01-25
Open:$2.69
Close:$2.64
High:$2.69
Low:$2.5
Volume:133,029
Date:2022-01-24
Open:$2.53
Close:$2.7
High:$2.75
Low:$2.47
Volume:268,274
Date:2022-01-21
Open:$2.51
Close:$2.64
High:$2.72
Low:$2.4
Volume:138,799
Date:2022-01-20
Open:$2.6
Close:$2.52
High:$2.75
Low:$2.52
Volume:113,600
Date:2022-01-19
Open:$2.89
Close:$2.67
High:$3.1199
Low:$2.661
Volume:138,437