Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LogicMark, Inc. - Common Stock (NQ: LGMK )

0.7410 -0.0790 (-9.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.820 2.840 2.760 2.810 7,104 +0.02(+0.54%)
Jul 28, 2023 2.890 2.890 2.760 2.795 6,869 +0.04(+1.27%)
Jul 27, 2023 2.800 2.850 2.760 2.760 22,323 -0.08(-2.82%)
Jul 26, 2023 2.830 2.900 2.830 2.840 6,691 +0.01(+0.35%)
Jul 25, 2023 2.850 2.875 2.790 2.830 28,337 +0.01(+0.35%)
Jul 24, 2023 2.860 2.980 2.820 2.820 28,609 -0.05(-1.83%)
Jul 21, 2023 2.920 2.920 2.860 2.873 18,147 -0.03(-0.95%)
Jul 20, 2023 2.900 2.950 2.890 2.900 11,019 +0.00(+0.00%)
Jul 19, 2023 2.980 2.980 2.900 2.900 13,772 -0.06(-2.03%)
Jul 18, 2023 3.040 3.040 2.950 2.960 26,697 +0.01(+0.34%)
Jul 17, 2023 3.020 3.115 2.950 2.950 26,589 -0.13(-4.22%)
Jul 14, 2023 3.240 3.250 3.010 3.080 57,460 -0.15(-4.64%)
Jul 13, 2023 2.940 3.280 2.930 3.230 160,237 +0.27(+9.02%)
Jul 12, 2023 2.930 3.080 2.920 2.963 27,171 +0.03(+1.12%)
Jul 11, 2023 2.930 3.070 2.890 2.930 83,112 -0.01(-0.34%)
Jul 10, 2023 2.930 2.971 2.860 2.940 19,428 +0.01(+0.34%)
Jul 07, 2023 2.940 2.990 2.900 2.930 21,521 -0.03(-1.01%)
Jul 06, 2023 2.990 3.070 2.920 2.960 28,161 +0.02(+0.68%)
Jul 05, 2023 2.990 3.000 2.910 2.940 40,623 -0.08(-2.65%)
Jul 03, 2023 2.935 3.040 2.935 3.020 28,708 +0.10(+3.42%)
Jun 30, 2023 2.900 2.940 2.820 2.920 23,515 +0.01(+0.34%)
Jun 29, 2023 2.940 3.038 2.900 2.910 17,520 -0.03(-1.02%)
Jun 28, 2023 2.870 3.000 2.870 2.940 35,465 +0.06(+2.08%)
Jun 27, 2023 2.930 2.990 2.820 2.880 37,690 -0.05(-1.71%)
Jun 26, 2023 3.110 3.190 2.930 2.930 54,738 -0.23(-7.28%)
Jun 23, 2023 3.250 3.350 3.050 3.160 55,762 -0.09(-2.77%)
Jun 22, 2023 3.300 3.440 3.200 3.250 65,230 -0.04(-1.22%)
Jun 21, 2023 2.940 3.440 2.940 3.290 285,304 +0.29(+9.67%)
Jun 20, 2023 3.100 3.150 2.901 3.000 43,649 -0.10(-3.23%)
Jun 16, 2023 2.990 3.150 2.910 3.100 69,284 +0.12(+4.03%)
Jun 15, 2023 2.950 3.100 2.900 2.980 46,755 +0.08(+2.76%)
Jun 14, 2023 3.050 3.210 2.900 2.900 128,673 -0.10(-3.33%)
Jun 13, 2023 2.800 3.000 2.760 3.000 111,999 +0.24(+8.70%)
Jun 12, 2023 2.700 2.838 2.700 2.760 29,660 +0.06(+2.22%)
Jun 09, 2023 2.790 2.830 2.700 2.700 20,190 -0.10(-3.57%)
Jun 08, 2023 2.690 2.800 2.630 2.800 40,317 +0.19(+7.28%)
Jun 07, 2023 2.730 2.850 2.600 2.610 55,070 -0.14(-5.09%)
Jun 06, 2023 2.700 2.880 2.697 2.750 129,377 +0.07(+2.61%)
Jun 05, 2023 2.820 2.937 2.660 2.680 72,206 -0.16(-5.63%)
Jun 02, 2023 2.770 2.900 2.750 2.840 44,815 +0.02(+0.71%)
Jun 01, 2023 2.780 2.850 2.650 2.820 100,293 +0.04(+1.44%)
May 31, 2023 2.810 2.834 2.650 2.780 49,843 -0.02(-0.71%)
May 30, 2023 2.680 2.980 2.650 2.800 84,887 +0.07(+2.56%)
May 26, 2023 2.800 2.900 2.680 2.730 43,163 -0.08(-2.85%)
May 25, 2023 2.930 2.942 2.650 2.810 37,266 -0.08(-2.77%)
May 24, 2023 2.980 2.980 2.850 2.890 22,616 -0.09(-3.02%)
May 23, 2023 3.110 3.170 2.880 2.980 56,271 -0.14(-4.49%)
May 22, 2023 3.160 3.300 3.100 3.120 50,461 -0.07(-2.19%)
May 19, 2023 3.044 3.480 3.044 3.190 168,744 +0.19(+6.33%)
May 18, 2023 2.770 3.080 2.770 3.000 89,932 +0.14(+4.90%)
May 17, 2023 2.840 2.930 2.800 2.860 69,999 +0.03(+1.06%)
May 16, 2023 2.870 2.969 2.700 2.830 87,163 -0.03(-1.05%)
May 15, 2023 2.850 3.040 2.800 2.860 82,612 -0.12(-4.03%)
May 12, 2023 3.220 3.290 2.857 2.980 173,147 -0.32(-9.70%)
May 11, 2023 3.110 3.400 2.710 3.300 908,748 +0.20(+6.45%)
May 10, 2023 3.220 3.400 3.100 3.100 197,409 -0.29(-8.55%)
May 09, 2023 3.100 3.450 2.900 3.390 1,032,931 +0.29(+9.35%)
May 08, 2023 2.840 3.130 2.780 3.100 817,286 +0.26(+9.15%)
May 05, 2023 2.790 3.150 2.700 2.840 237,868 -0.05(-1.73%)
May 04, 2023 2.880 3.330 2.650 2.890 545,691 +0.24(+9.06%)
May 03, 2023 2.560 3.140 2.521 2.650 717,081 -0.08(-2.93%)
May 02, 2023 2.600 2.995 2.260 2.730 1,039,650 +0.23(+8.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.