StockSelector.com
  Research, Select, & Monitor Tuesday, November 19, 2019 9:59:57 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Spark Networks Inc$5.30$.04.76%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/26/2019 to 11/18/2019 
Date Open High Low Close Volume
11/18/2019 5.700 5.710 5.060 5.260 356,900
11/15/2019 5.620 5.685 5.410 5.590 60,100
11/14/2019 5.660 5.750 5.560 5.650 89,800
11/13/2019 5.560 5.780 5.525 5.650 58,200
11/12/2019 5.570 5.620 5.500 5.620 71,300
11/11/2019 5.540 5.615 5.410 5.610 59,600
11/8/2019 5.410 5.600 5.250 5.600 349,900
11/7/2019 5.440 5.525 5.200 5.390 203,500
11/6/2019 5.550 5.550 5.350 5.440 72,800
11/5/2019 5.410 5.600 5.370 5.600 150,900
11/4/2019 5.440 5.470 5.120 5.450 341,600
11/1/2019 5.160 5.320 4.920 5.320 406,000
10/31/2019 5.140 5.360 5.140 5.190 68,800
10/30/2019 5.200 5.320 5.140 5.160 12,300
10/29/2019 5.290 5.430 5.200 5.240 48,100
10/28/2019 5.380 5.530 5.245 5.340 86,200
10/25/2019 5.390 5.510 5.290 5.420 109,100
10/24/2019 5.510 5.700 5.300 5.440 55,800
10/23/2019 5.390 5.650 5.340 5.550 75,900
10/22/2019 5.510 5.636 5.306 5.430 79,200
10/21/2019 5.520 5.710 5.460 5.550 134,400
10/18/2019 5.880 5.880 5.530 5.550 104,900
10/17/2019 5.850 5.970 5.755 5.930 130,600
10/16/2019 5.620 5.820 5.600 5.710 88,700
10/15/2019 5.680 5.790 5.500 5.670 157,000
10/14/2019 5.600 5.820 5.580 5.720 110,100
10/11/2019 5.640 5.780 5.460 5.650 158,200
10/10/2019 5.730 5.770 5.610 5.660 67,900
10/9/2019 5.600 5.930 5.550 5.690 101,800
10/8/2019 5.500 5.620 5.200 5.610 244,600
10/7/2019 5.350 5.850 5.330 5.470 131,400
10/4/2019 5.210 5.450 4.915 5.400 190,300
10/3/2019 5.350 5.518 5.170 5.250 54,400
10/2/2019 5.410 5.550 5.150 5.350 140,200
10/1/2019 5.600 6.000 5.130 5.460 322,100
9/30/2019 5.100 5.700 5.080 5.530 93,500
9/27/2019 5.270 5.400 4.930 5.140 283,800
9/26/2019 5.160 5.430 5.000 5.280 93,800
9/25/2019 5.340 5.580 4.850 5.170 252,700
9/24/2019 5.850 6.090 5.280 5.370 179,100
9/23/2019 6.150 6.150 5.750 5.850 85,800
9/20/2019 6.210 6.295 5.790 6.080 85,600
9/19/2019 6.150 6.366 6.110 6.250 33,400
9/18/2019 6.450 6.680 6.070 6.100 105,100
9/17/2019 6.570 6.735 6.310 6.500 43,500
9/16/2019 6.690 6.841 6.500 6.530 111,100
9/13/2019 6.730 6.930 6.580 6.640 8,100
9/12/2019 6.730 6.870 6.550 6.770 88,300
9/11/2019 6.800 6.810 6.600 6.770 40,900
9/10/2019 6.710 6.860 6.620 6.840 22,000
9/9/2019 6.820 6.900 6.600 6.770 54,100
9/6/2019 6.860 6.940 6.750 6.860 12,100
9/5/2019 6.850 7.000 6.750 6.912 145,400
9/4/2019 6.970 7.070 6.630 6.850 100,800
9/3/2019 7.000 7.150 6.820 7.000 218,500
8/30/2019 7.210 7.390 6.500 7.150 245,400
8/29/2019 6.970 7.295 6.730 6.950 223,500
8/28/2019 6.440 6.989 6.400 6.920 91,200
8/27/2019 6.550 6.700 6.250 6.500 154,200
8/26/2019 6.870 6.880 6.510 6.550 109,800


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.