Skip to main content

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

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.