SPARQ Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.60	0.60	0.60	0.60	-	-	-
Apr 7, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	12,169
Apr 6, 2026	0.63	0.63	0.59	0.61	0.61	3.39%	34,779
Apr 2, 2026	0.64	0.64	0.59	0.59	0.59	-1.67%	18,770
Apr 1, 2026	0.64	0.65	0.60	0.60	0.60	-	77,439
Mar 31, 2026	0.59	0.61	0.59	0.60	0.60	-	101,216
Mar 30, 2026	0.60	0.61	0.59	0.60	0.60	-	1,684,431
Mar 27, 2026	0.60	0.60	0.59	0.60	0.60	-	166,385
Mar 26, 2026	0.63	0.64	0.59	0.60	0.60	-4.76%	112,825
Mar 25, 2026	0.68	0.68	0.63	0.63	0.63	-7.35%	56,080
Mar 24, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	12,634
Mar 23, 2026	0.65	0.67	0.61	0.67	0.67	4.69%	49,511
Mar 20, 2026	0.67	0.67	0.64	0.64	0.64	-1.54%	24,267
Mar 19, 2026	0.67	0.67	0.61	0.65	0.65	-2.99%	36,553
Mar 18, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	5,750
Mar 17, 2026	0.67	0.68	0.66	0.68	0.68	1.49%	5,760
Mar 16, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	17,263
Mar 13, 2026	0.68	0.68	0.68	0.68	0.68	-	45,600
Mar 12, 2026	0.68	0.68	0.68	0.68	0.68	-	70,605
Mar 11, 2026	0.68	0.68	0.66	0.68	0.68	-	2,356,577
Mar 10, 2026	0.70	0.71	0.68	0.68	0.68	4.62%	32,686
Mar 9, 2026	0.70	0.70	0.65	0.65	0.65	-9.72%	26,943
Mar 6, 2026	0.72	0.72	0.72	0.72	0.72	-	540
Mar 5, 2026	0.75	0.75	0.72	0.72	0.72	-2.70%	48,578
Mar 3, 2026	0.74	0.74	0.74	0.74	0.74	-	9,500
Mar 2, 2026	0.74	0.75	0.74	0.74	0.74	-	146,574
Feb 27, 2026	0.75	0.75	0.74	0.74	0.74	-	25,585
Feb 26, 2026	0.77	0.77	0.74	0.74	0.74	-	10,500
Feb 25, 2026	0.74	0.74	0.74	0.74	0.74	-	69,600
Feb 24, 2026	0.74	0.74	0.74	0.74	0.74	-	3,139
Feb 23, 2026	0.75	0.75	0.74	0.74	0.74	-	21,701
Feb 18, 2026	0.74	0.74	0.74	0.74	0.74	-	8,122
Feb 17, 2026	0.62	0.74	0.62	0.74	0.74	10.45%	75,422
Feb 13, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	908
Feb 12, 2026	0.69	0.69	0.68	0.68	0.68	-	3,500
Feb 11, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	7,220
Feb 10, 2026	0.71	0.71	0.67	0.67	0.67	-2.90%	20,500
Feb 9, 2026	0.72	0.72	0.67	0.69	0.69	-	8,533
Feb 5, 2026	0.72	0.72	0.69	0.69	0.69	-1.43%	8,600
Feb 3, 2026	0.70	0.71	0.70	0.70	0.70	-	13,003
Feb 2, 2026	0.75	0.76	0.70	0.70	0.70	-7.89%	45,370
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	7.04%	1,700
Jan 29, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	2,126
Jan 28, 2026	0.79	0.79	0.73	0.73	0.73	-1.35%	40,045
Jan 27, 2026	0.75	0.75	0.74	0.74	0.74	-14.94%	7,201
Jan 26, 2026	0.86	0.87	0.76	0.87	0.87	3.57%	17,000
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	1,826
Jan 22, 2026	0.78	0.85	0.78	0.85	0.85	10.39%	10,065
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-	15,600
Jan 20, 2026	0.77	0.77	0.77	0.77	0.77	-	13,660