SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	0.72	0.72	0.72	0.72	0.72	4.35%	3,880
Oct 20, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	21,127
Oct 17, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	146,000
Oct 16, 2025	0.72	0.72	0.72	0.72	0.72	2.86%	100,000
Oct 15, 2025	0.71	0.72	0.70	0.70	0.70	-	9,500
Oct 14, 2025	0.74	0.74	0.70	0.70	0.70	-2.78%	17,781
Oct 10, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	2,500
Oct 9, 2025	0.74	0.74	0.72	0.74	0.74	-	12,010
Oct 8, 2025	0.74	0.74	0.74	0.74	0.74	4.23%	1,000
Oct 7, 2025	0.74	0.74	0.71	0.71	0.71	-1.39%	6,000
Oct 6, 2025	0.74	0.75	0.72	0.72	0.72	2.86%	27,000
Oct 3, 2025	0.70	0.70	0.70	0.70	0.70	-	10,200
Oct 2, 2025	0.71	0.74	0.70	0.70	0.70	-5.41%	42,500
Oct 1, 2025	0.74	0.74	0.74	0.74	0.74	5.71%	11,500
Sep 30, 2025	0.71	0.71	0.70	0.70	0.70	-1.41%	8,500
Sep 29, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	1,004
Sep 26, 2025	0.75	0.75	0.70	0.70	0.70	-10.26%	25,932
Sep 25, 2025	0.75	0.79	0.72	0.78	0.78	4.00%	11,000
Sep 24, 2025	0.75	0.75	0.75	0.75	0.75	-	1,500
Sep 23, 2025	0.73	0.75	0.72	0.75	0.75	2.74%	12,000
Sep 22, 2025	0.73	0.73	0.73	0.73	0.73	-2.67%	1,000
Sep 19, 2025	0.75	0.75	0.75	0.75	0.75	-	27,000
Sep 18, 2025	0.79	0.79	0.75	0.75	0.75	-	7,700
Sep 17, 2025	0.75	0.75	0.75	0.75	0.75	4.17%	1,000
Sep 16, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	3,850
Sep 15, 2025	0.75	0.75	0.70	0.71	0.71	-14.46%	9,454
Sep 12, 2025	0.79	0.85	0.79	0.83	0.83	13.70%	28,956
Sep 11, 2025	0.72	0.74	0.72	0.73	0.73	-1.35%	3,901
Sep 10, 2025	0.75	0.75	0.74	0.74	0.74	-5.13%	1,560
Sep 8, 2025	0.78	0.78	0.78	0.78	0.78	-	8,103
Sep 5, 2025	0.78	0.78	0.78	0.78	0.78	9.86%	1,000
Sep 4, 2025	0.71	0.71	0.71	0.71	0.71	7.58%	54,000
Sep 3, 2025	0.70	0.70	0.65	0.66	0.66	-5.71%	25,500
Sep 2, 2025	0.71	0.71	0.70	0.70	0.70	-	16,570
Aug 29, 2025	0.75	0.76	0.70	0.70	0.70	-6.67%	144,000
Aug 28, 2025	0.75	0.78	0.75	0.75	0.75	-	43,001
Aug 27, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	717
Aug 25, 2025	0.78	0.78	0.78	0.78	0.78	-	2,865
Aug 21, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	1,001
Aug 19, 2025	0.74	0.80	0.73	0.80	0.80	9.59%	46,585
Aug 18, 2025	0.76	0.76	0.73	0.73	0.73	-3.95%	172,500
Aug 15, 2025	0.75	0.76	0.75	0.76	0.76	-	17,500
Aug 14, 2025	0.82	0.82	0.75	0.76	0.76	1.33%	126,580
Aug 13, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	18,005
Aug 12, 2025	0.74	0.74	0.73	0.73	0.73	-	14,210
Aug 11, 2025	0.74	0.74	0.73	0.73	0.73	-6.41%	7,003
Aug 8, 2025	0.82	0.82	0.78	0.78	0.78	2.63%	7,017
Aug 7, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	5,033
Aug 6, 2025	0.75	0.75	0.75	0.75	0.75	-3.85%	14,500
Aug 5, 2025	0.85	0.85	0.77	0.78	0.78	8.33%	35,048