SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.79	0.80	0.78	0.79	-	-	215,200
Jun 10, 2025	0.80	0.80	0.79	0.79	-	-1.25%	5,000
Jun 9, 2025	0.79	0.82	0.78	0.80	-	1.27%	10,001
Jun 6, 2025	0.76	0.79	0.76	0.79	-	6.76%	212,500
Jun 5, 2025	0.74	0.74	0.74	0.74	-	-	1,500
Jun 4, 2025	0.72	0.75	0.72	0.74	-	2.78%	104,000
Jun 3, 2025	0.72	0.72	0.72	0.72	-	-	104,505
Jun 2, 2025	0.73	0.73	0.69	0.72	-	-4.00%	112,680
May 30, 2025	0.78	0.79	0.75	0.75	-	-3.85%	129,051
May 29, 2025	0.83	0.83	0.76	0.78	-	-6.02%	138,000
May 28, 2025	0.86	0.86	0.83	0.83	-	-1.19%	49,005
May 27, 2025	0.83	0.86	0.82	0.84	-	-2.33%	64,937
May 26, 2025	0.91	0.91	0.84	0.86	-	-3.37%	92,160
May 23, 2025	0.80	0.95	0.79	0.89	-	11.25%	122,001
May 22, 2025	0.82	0.82	0.75	0.80	-	-1.23%	61,410
May 21, 2025	0.82	0.82	0.81	0.81	-	-	5,500
May 20, 2025	0.86	0.87	0.80	0.81	-	-1.22%	48,645
May 16, 2025	0.84	0.84	0.81	0.82	-	-	137,500
May 15, 2025	0.84	0.84	0.82	0.82	-	-2.38%	12,700
May 14, 2025	0.85	0.92	0.84	0.84	-	-1.18%	9,795
May 13, 2025	0.85	0.90	0.85	0.85	-	-5.56%	10,500
May 12, 2025	0.89	0.90	0.89	0.90	-	-2.17%	3,000
May 9, 2025	0.87	0.92	0.83	0.92	-	5.75%	18,500
May 8, 2025	0.91	0.91	0.87	0.87	-	-3.33%	15,134
May 7, 2025	0.88	0.92	0.88	0.90	-	2.27%	4,500
May 6, 2025	0.90	0.92	0.88	0.88	-	-4.35%	7,505
May 5, 2025	0.85	0.92	0.85	0.92	-	8.24%	7,500
May 2, 2025	0.87	0.87	0.85	0.85	-	4.94%	11,000
May 1, 2025	0.92	0.95	0.81	0.81	-	-10.00%	69,253
Apr 30, 2025	0.86	0.90	0.86	0.90	-	-	75,927
Apr 29, 2025	0.89	0.90	0.89	0.90	-	-	3,021
Apr 28, 2025	0.86	0.90	0.85	0.90	-	-	14,400
Apr 25, 2025	0.89	0.90	0.89	0.90	-	-	3,500
Apr 24, 2025	0.89	0.90	0.89	0.90	-	-	3,000
Apr 23, 2025	0.86	0.90	0.86	0.90	-	-	28,500
Apr 22, 2025	0.92	0.92	0.86	0.90	-	-2.17%	47,500
Apr 21, 2025	0.90	0.95	0.89	0.92	-	-2.13%	21,013
Apr 17, 2025	0.95	0.95	0.91	0.94	-	-1.05%	6,209
Apr 16, 2025	0.95	0.95	0.95	0.95	-	2.15%	2,000
Apr 15, 2025	0.95	0.96	0.90	0.93	-	-2.11%	33,769
Apr 14, 2025	0.97	0.99	0.95	0.95	-	2.15%	8,413
Apr 11, 2025	0.95	1.00	0.90	0.93	-	-2.11%	45,018
Apr 10, 2025	0.89	0.95	0.89	0.95	-	2.15%	32,608
Apr 9, 2025	0.89	0.93	0.88	0.93	-	5.68%	38,000
Apr 8, 2025	0.95	0.95	0.88	0.88	-	-2.22%	53,070
Apr 7, 2025	0.90	0.90	0.88	0.90	-	-2.17%	45,690
Apr 4, 2025	0.98	0.99	0.92	0.92	-	-6.12%	56,322
Apr 3, 2025	0.98	1.00	0.98	0.98	-	-1.01%	102,924
Apr 2, 2025	0.99	1.00	0.96	0.99	-	1.02%	22,600
Apr 1, 2025	1.01	1.03	0.93	0.98	-	-2.00%	140,400