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

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

0.8199 +0.0294 (+3.72%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 14, 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 (%)
Dec 30, 2022 9.400 9.400 8.402 8.922 2,158 -0.48(-5.09%)
Dec 29, 2022 9.000 9.880 8.000 9.400 8,370 +0.80(+9.33%)
Dec 28, 2022 7.612 8.880 7.612 8.598 4,622 +0.55(+6.78%)
Dec 27, 2022 8.040 9.000 8.000 8.052 5,173 -1.15(-12.48%)
Dec 23, 2022 8.400 9.600 7.950 9.200 5,368 +1.20(+15.00%)
Dec 22, 2022 8.000 8.000 7.564 8.000 1,764 -0.06(-0.79%)
Dec 21, 2022 7.934 8.780 7.580 8.064 1,404 +0.15(+1.92%)
Dec 20, 2022 9.000 9.000 7.400 7.912 2,757 -0.88(-10.05%)
Dec 19, 2022 10.40 10.40 8.206 8.796 2,848 -1.44(-14.07%)
Dec 16, 2022 10.12 11.44 9.900 10.24 3,957 -0.32(-3.01%)
Dec 15, 2022 10.80 11.00 10.13 10.55 1,420 -0.50(-4.52%)
Dec 14, 2022 10.29 11.41 10.20 11.05 1,110 +0.25(+2.35%)
Dec 13, 2022 10.73 11.77 10.73 10.80 760 -0.53(-4.66%)
Dec 12, 2022 10.60 11.85 9.600 11.33 4,967 -0.07(-0.63%)
Dec 09, 2022 12.98 12.98 11.00 11.40 1,609 -0.29(-2.48%)
Dec 08, 2022 12.99 13.00 10.40 11.69 3,880 -0.71(-5.73%)
Dec 07, 2022 13.40 14.00 12.01 12.40 3,244 -1.30(-9.50%)
Dec 06, 2022 14.00 14.00 13.46 13.70 921 -0.10(-0.72%)
Dec 05, 2022 13.66 14.00 13.64 13.80 1,070 +0.30(+2.25%)
Dec 02, 2022 13.40 14.00 13.20 13.50 1,101 +0.18(+1.34%)
Dec 01, 2022 12.81 13.40 12.60 13.32 1,037 +0.52(+4.08%)
Nov 30, 2022 12.67 13.00 12.40 12.80 777 +0.13(+1.03%)
Nov 29, 2022 12.82 13.00 12.60 12.67 558 -0.33(-2.55%)
Nov 28, 2022 13.80 13.81 12.82 13.00 621 -0.80(-5.78%)
Nov 25, 2022 13.10 13.80 13.10 13.80 575 +0.38(+2.83%)
Nov 23, 2022 14.10 14.10 13.29 13.42 843 -0.34(-2.49%)
Nov 22, 2022 14.42 14.42 13.56 13.76 460 +0.14(+1.01%)
Nov 21, 2022 14.00 14.40 12.62 13.62 2,821 -0.58(-4.07%)
Nov 18, 2022 14.40 14.50 14.00 14.20 935 -0.35(-2.38%)
Nov 17, 2022 14.60 14.80 14.38 14.55 414 -0.05(-0.37%)
Nov 16, 2022 14.82 14.82 14.60 14.60 524 +0.00(+0.03%)
Nov 15, 2022 14.80 14.82 14.50 14.60 278 +0.20(+1.36%)
Nov 14, 2022 14.40 14.82 14.40 14.40 649 +0.00(+0.00%)
Nov 11, 2022 14.80 14.80 14.40 14.40 1,780 +0.10(+0.67%)
Nov 10, 2022 14.26 15.16 14.26 14.30 931 +0.01(+0.06%)
Nov 09, 2022 14.46 14.80 14.28 14.30 493 -0.21(-1.47%)
Nov 08, 2022 14.46 14.80 14.46 14.51 1,387 -0.65(-4.26%)
Nov 07, 2022 14.60 15.19 14.46 15.16 643 -0.03(-0.22%)
Nov 04, 2022 14.80 15.53 14.00 15.19 1,128 -0.07(-0.46%)
Nov 03, 2022 15.00 15.54 14.60 15.26 1,610 -0.36(-2.33%)
Nov 02, 2022 16.30 16.30 15.40 15.62 374 +0.16(+1.03%)
Nov 01, 2022 15.20 16.04 15.20 15.46 704 -0.58(-3.59%)
Oct 31, 2022 16.80 17.30 16.00 16.04 786 -1.06(-6.22%)
Oct 28, 2022 17.58 17.58 15.55 17.10 1,268 +0.00(+0.00%)
Oct 27, 2022 16.84 17.83 16.70 17.10 788 +0.10(+0.61%)
Oct 26, 2022 17.89 18.00 16.79 17.00 932 -0.11(-0.65%)
Oct 25, 2022 16.90 17.40 16.80 17.11 847 -0.09(-0.50%)
Oct 24, 2022 17.65 18.00 16.70 17.20 1,143 -1.00(-5.51%)
Oct 21, 2022 19.48 19.48 17.80 18.20 240 -0.21(-1.14%)
Oct 20, 2022 17.80 18.41 17.80 18.41 325 +0.40(+2.24%)
Oct 19, 2022 18.60 19.20 18.01 18.01 287 -1.43(-7.34%)
Oct 18, 2022 19.98 19.98 18.60 19.43 1,301 +0.73(+3.91%)
Oct 17, 2022 17.90 19.20 17.90 18.70 599 +0.50(+2.77%)
Oct 14, 2022 22.20 22.20 16.80 18.20 5,431 +0.79(+4.56%)
Oct 13, 2022 17.40 19.00 17.20 17.40 550 -1.20(-6.44%)
Oct 12, 2022 19.20 19.20 17.51 18.60 504 +0.94(+5.30%)
Oct 11, 2022 18.27 18.40 16.91 17.66 882 -0.73(-3.98%)
Oct 10, 2022 17.20 18.40 16.70 18.40 1,869 +1.79(+10.81%)
Oct 07, 2022 18.40 18.40 16.60 16.60 597 -1.60(-8.78%)
Oct 06, 2022 18.00 18.40 17.05 18.20 1,011 +0.92(+5.32%)
Oct 05, 2022 17.20 18.00 17.00 17.28 438 -0.00(-0.01%)
Oct 04, 2022 16.40 18.40 16.36 17.28 4,944 -0.32(-1.81%)
Oct 03, 2022 14.26 18.00 14.06 17.60 16,049 +2.46(+16.25%)
Sep 30, 2022 14.40 16.00 14.40 15.14 891 -0.00(-0.01%)
Sep 29, 2022 15.80 15.80 14.92 15.14 2,737 -0.56(-3.57%)
Sep 28, 2022 16.60 17.43 15.70 15.70 1,188 -0.30(-1.89%)
Sep 27, 2022 16.38 16.81 16.00 16.00 1,286 +0.00(+0.03%)
Sep 26, 2022 16.24 17.20 15.32 16.00 1,918 -0.36(-2.22%)
Sep 23, 2022 16.80 16.80 16.00 16.36 2,758 -0.64(-3.74%)
Sep 22, 2022 18.00 18.20 16.17 17.00 3,925 -1.87(-9.90%)
Sep 21, 2022 18.20 19.20 18.00 18.87 1,420 -0.33(-1.74%)
Sep 20, 2022 20.00 20.40 18.00 19.20 3,815 -1.00(-4.94%)
Sep 19, 2022 21.20 21.20 19.80 20.20 2,107 -0.80(-3.81%)
Sep 16, 2022 21.00 21.70 20.80 21.00 707 -0.40(-1.87%)
Sep 15, 2022 21.60 21.60 21.20 21.40 475 +0.20(+0.94%)
Sep 14, 2022 21.20 21.60 21.00 21.20 919 +0.00(+0.00%)
Sep 13, 2022 21.60 21.60 21.00 21.20 409 +0.20(+0.95%)
Sep 12, 2022 22.20 22.20 21.00 21.00 545 -0.20(-0.94%)
Sep 09, 2022 22.20 22.80 21.08 21.20 3,591 -1.00(-4.50%)
Sep 08, 2022 21.80 22.20 21.40 22.20 813 +0.00(+0.00%)
Sep 07, 2022 22.00 22.20 21.45 22.20 805 +0.40(+1.83%)
Sep 06, 2022 21.60 22.20 21.01 21.80 1,715 +0.39(+1.81%)
Sep 02, 2022 22.80 22.80 21.40 21.41 2,083 -0.39(-1.78%)
Sep 01, 2022 22.20 22.40 21.61 21.80 2,350 -1.00(-4.39%)
Aug 31, 2022 24.00 24.00 22.80 22.80 1,195 -0.70(-2.98%)
Aug 30, 2022 25.00 25.00 23.40 23.50 892 -0.70(-2.89%)
Aug 29, 2022 23.80 24.40 23.80 24.20 1,134 +0.20(+0.83%)
Aug 26, 2022 23.80 24.20 23.80 24.00 552 -0.30(-1.23%)
Aug 25, 2022 23.80 24.40 23.20 24.30 514 +0.90(+3.85%)
Aug 24, 2022 23.20 24.00 23.20 23.40 1,583 +0.20(+0.86%)
Aug 23, 2022 23.40 23.80 23.20 23.20 991 -0.20(-0.85%)
Aug 22, 2022 23.20 25.00 23.20 23.40 6,238 +0.20(+0.86%)
Aug 19, 2022 23.20 23.60 23.20 23.20 2,582 -0.60(-2.52%)
Aug 18, 2022 24.00 24.59 23.60 23.80 2,586 -0.20(-0.83%)
Aug 17, 2022 24.40 24.40 23.20 24.00 3,410 -0.60(-2.44%)
Aug 16, 2022 25.00 25.20 24.20 24.60 9,695 -1.00(-3.91%)
Aug 15, 2022 27.60 27.60 24.60 25.60 6,782 -2.00(-7.25%)
Aug 12, 2022 26.00 28.80 24.80 27.60 19,622 +3.80(+15.97%)
Aug 11, 2022 24.80 25.80 23.80 23.80 6,066 -0.60(-2.46%)
Aug 10, 2022 24.23 25.20 24.08 24.40 3,295 +0.60(+2.52%)
Aug 09, 2022 24.40 24.80 23.80 23.80 2,472 -0.90(-3.64%)
Aug 08, 2022 26.20 27.33 24.20 24.70 12,470 -1.90(-7.14%)
Aug 05, 2022 26.00 28.00 25.00 26.60 9,249 +0.00(+0.00%)
Aug 04, 2022 24.20 26.90 24.20 26.60 11,256 +2.20(+9.02%)
Aug 03, 2022 23.00 25.53 23.00 24.40 6,594 +0.40(+1.67%)
Aug 02, 2022 24.40 25.20 23.60 24.00 8,415 +0.20(+0.84%)
Aug 01, 2022 23.00 24.60 23.00 23.80 1,179 +0.00(+0.00%)
Jul 29, 2022 24.00 24.00 23.20 23.80 2,531 +0.60(+2.59%)
Jul 28, 2022 24.00 24.62 23.20 23.20 4,468 -1.40(-5.69%)
Jul 27, 2022 24.20 25.40 23.20 24.60 1,202 +0.40(+1.65%)
Jul 26, 2022 24.00 25.40 23.20 24.20 1,927 +0.40(+1.68%)
Jul 25, 2022 23.80 25.40 23.60 23.80 4,216 -0.95(-3.85%)
Jul 22, 2022 25.20 25.40 24.20 24.75 1,549 -0.25(-0.98%)
Jul 21, 2022 25.60 25.60 24.00 25.00 1,454 -0.80(-3.10%)
Jul 20, 2022 25.60 26.40 24.40 25.80 7,522 +0.40(+1.57%)
Jul 19, 2022 24.60 26.00 22.80 25.40 10,161 +1.00(+4.10%)
Jul 18, 2022 22.60 25.60 22.60 24.40 14,750 +1.80(+7.96%)
Jul 15, 2022 22.60 24.00 22.40 22.60 5,085 -0.20(-0.88%)
Jul 14, 2022 22.80 23.60 21.60 22.80 3,597 +0.20(+0.88%)
Jul 13, 2022 22.80 23.40 22.00 22.60 1,801 -0.40(-1.74%)
Jul 12, 2022 23.00 23.80 21.00 23.00 6,118 -0.20(-0.86%)
Jul 11, 2022 25.40 26.60 22.00 23.20 10,982 -2.80(-10.77%)
Jul 08, 2022 22.20 30.80 22.20 26.00 35,627 +3.20(+14.04%)
Jul 07, 2022 22.80 22.80 21.00 22.80 2,685 +1.60(+7.55%)
Jul 06, 2022 22.80 23.80 21.00 21.20 2,297 -1.20(-5.36%)
Jul 05, 2022 20.60 22.60 20.60 22.40 1,276 +0.20(+0.90%)
Jul 01, 2022 23.40 23.60 21.40 22.20 2,312 +0.40(+1.83%)
Jun 30, 2022 22.60 23.52 20.83 21.80 4,235 -1.60(-6.84%)
Jun 29, 2022 22.80 25.00 21.60 23.40 2,791 -0.20(-0.85%)
Jun 28, 2022 26.00 26.27 23.60 23.60 1,399 -2.00(-7.81%)
Jun 27, 2022 26.00 26.20 24.60 25.60 1,885 -0.40(-1.54%)
Jun 24, 2022 23.00 27.60 23.00 26.00 11,757 +3.40(+15.04%)
Jun 23, 2022 22.40 23.20 22.40 22.60 879 +0.20(+0.89%)
Jun 22, 2022 21.40 23.20 21.40 22.40 1,605 +0.80(+3.70%)
Jun 21, 2022 21.00 23.80 21.00 21.60 1,823 -0.20(-0.92%)
Jun 17, 2022 21.60 23.60 21.40 21.80 1,177 +0.00(+0.00%)
Jun 16, 2022 23.40 23.60 21.57 21.80 2,441 -1.40(-6.03%)
Jun 15, 2022 22.80 23.60 22.20 23.20 1,732 +1.20(+5.45%)
Jun 14, 2022 21.60 22.80 21.00 22.00 1,353 +0.80(+3.77%)
Jun 13, 2022 22.40 23.00 21.00 21.20 3,683 -2.00(-8.62%)
Jun 10, 2022 23.60 25.60 23.00 23.20 2,566 -1.40(-5.69%)
Jun 09, 2022 24.60 25.20 24.20 24.60 824 +0.00(+0.00%)
Jun 08, 2022 24.60 26.00 24.20 24.60 3,485 -0.10(-0.40%)
Jun 07, 2022 27.20 27.24 24.60 24.70 4,162 -2.70(-9.85%)
Jun 06, 2022 26.60 28.60 26.00 27.40 2,115 -0.05(-0.20%)
Jun 03, 2022 26.00 27.80 26.00 27.45 2,799 +1.25(+4.79%)
Jun 02, 2022 25.00 27.80 25.00 26.20 3,300 +0.60(+2.34%)
Jun 01, 2022 26.40 26.60 25.20 25.60 2,967 -0.40(-1.54%)
May 31, 2022 25.00 26.40 25.00 26.00 1,224 -0.40(-1.52%)
May 27, 2022 23.80 26.60 23.80 26.40 2,566 +1.80(+7.32%)
May 26, 2022 22.80 25.60 22.80 24.60 1,918 +1.60(+6.96%)
May 25, 2022 22.00 24.40 22.00 23.00 2,830 -0.40(-1.71%)
May 24, 2022 24.80 25.00 23.00 23.40 2,206 -1.00(-4.10%)
May 23, 2022 23.20 25.57 23.00 24.40 4,080 +2.40(+10.91%)
May 20, 2022 25.20 26.80 21.60 22.00 6,917 -3.00(-12.00%)
May 19, 2022 25.20 27.20 25.00 25.00 3,877 -0.20(-0.79%)
May 18, 2022 27.00 27.00 25.00 25.20 4,011 -2.20(-8.03%)
May 17, 2022 23.80 28.80 22.60 27.40 14,660 +4.60(+20.18%)
May 16, 2022 23.00 23.80 22.60 22.80 3,459 -0.20(-0.87%)
May 13, 2022 23.00 24.00 22.60 23.00 6,356 +0.20(+0.88%)
May 12, 2022 24.00 24.00 22.60 22.80 10,687 -1.20(-5.00%)
May 11, 2022 29.00 29.00 22.80 24.00 9,388 -4.20(-14.89%)
May 10, 2022 28.60 29.60 26.15 28.20 2,304 +1.00(+3.68%)
May 09, 2022 30.00 30.20 26.20 27.20 6,752 -4.40(-13.92%)
May 06, 2022 31.40 33.80 30.60 31.60 4,956 +0.00(+0.00%)
May 05, 2022 37.00 37.00 31.20 31.60 6,719 -5.40(-14.59%)
May 04, 2022 35.20 37.60 35.20 37.00 3,481 +0.60(+1.65%)
May 03, 2022 36.80 39.00 36.40 36.40 1,120 -1.80(-4.71%)
May 02, 2022 35.20 39.00 35.20 38.20 4,199 +2.20(+6.11%)
Apr 29, 2022 35.60 37.00 35.60 36.00 1,876 -0.80(-2.17%)
Apr 28, 2022 34.80 37.80 33.80 36.80 5,282 +1.20(+3.37%)
Apr 27, 2022 35.80 36.40 34.60 35.60 3,496 +0.40(+1.14%)
Apr 26, 2022 35.40 36.20 34.09 35.20 1,729 -1.20(-3.30%)
Apr 25, 2022 35.40 37.40 34.40 36.40 3,844 +0.00(+0.00%)
Apr 22, 2022 37.40 37.80 35.29 36.40 3,682 -1.00(-2.67%)
Apr 21, 2022 38.00 38.80 36.80 37.40 3,133 -1.80(-4.59%)
Apr 20, 2022 37.80 39.40 37.00 39.20 9,116 -0.20(-0.51%)
Apr 19, 2022 37.00 40.00 37.00 39.40 4,703 +1.10(+2.87%)
Apr 18, 2022 40.20 40.20 37.00 38.30 10,168 -0.10(-0.26%)
Apr 14, 2022 40.00 41.00 38.40 38.40 5,172 -1.80(-4.48%)
Apr 13, 2022 39.60 41.60 39.20 40.20 4,351 +1.20(+3.08%)
Apr 12, 2022 40.00 42.40 39.00 39.00 8,312 -1.40(-3.47%)
Apr 11, 2022 42.00 42.00 38.80 40.40 5,946 +0.20(+0.50%)
Apr 08, 2022 40.00 41.20 39.00 40.20 10,724 +0.40(+1.01%)
Apr 07, 2022 41.20 41.60 39.20 39.80 8,940 -1.80(-4.33%)
Apr 06, 2022 41.60 42.20 39.00 41.60 15,882 +0.00(+0.00%)
Apr 05, 2022 41.40 43.60 41.40 41.60 5,637 -0.40(-0.95%)
Apr 04, 2022 41.80 43.59 41.00 42.00 12,947 +0.00(+0.00%)
Apr 01, 2022 44.00 45.80 39.20 42.00 21,718 -2.00(-4.55%)
Mar 31, 2022 45.80 46.80 43.80 44.00 14,491 -1.40(-3.08%)
Mar 30, 2022 45.40 47.60 45.20 45.40 11,572 -1.60(-3.40%)
Mar 29, 2022 48.40 50.00 45.80 47.00 29,728 -4.40(-8.56%)
Mar 28, 2022 45.60 53.76 45.60 51.40 85,823 +6.60(+14.73%)
Mar 25, 2022 46.40 47.40 44.24 44.80 12,028 -3.20(-6.67%)
Mar 24, 2022 46.60 49.00 45.80 48.00 11,783 +1.40(+3.00%)
Mar 23, 2022 48.20 49.40 45.00 46.60 27,289 -1.60(-3.32%)
Mar 22, 2022 58.20 58.20 46.22 48.20 70,467 -9.40(-16.32%)
Mar 21, 2022 47.20 59.40 43.60 57.60 178,787 +10.40(+22.03%)
Mar 18, 2022 47.00 49.60 46.60 47.20 7,179 -1.20(-2.48%)
Mar 17, 2022 47.60 48.70 45.80 48.40 5,889 +1.40(+2.98%)
Mar 16, 2022 41.20 47.60 40.90 47.00 19,987 +7.60(+19.29%)
Mar 15, 2022 39.00 40.60 38.13 39.40 16,006 -0.60(-1.50%)
Mar 14, 2022 46.00 46.00 39.80 40.00 19,179 -5.80(-12.66%)
Mar 11, 2022 46.40 47.40 45.20 45.80 4,188 -1.20(-2.55%)
Mar 10, 2022 48.00 50.00 46.39 47.00 3,805 -4.20(-8.20%)
Mar 09, 2022 51.20 52.40 48.20 51.20 13,638 +0.80(+1.59%)
Mar 08, 2022 45.20 51.80 43.75 50.40 26,764 +3.20(+6.78%)
Mar 07, 2022 47.20 47.60 44.60 47.20 9,879 -0.40(-0.84%)
Mar 04, 2022 47.40 47.80 42.60 47.60 13,666 +1.60(+3.48%)
Mar 03, 2022 48.00 48.60 45.20 46.00 6,591 +0.00(+0.00%)
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.