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

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

0.8300 +0.0213 (+2.63%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 3, 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 (%)
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%)
May 01, 2023 2.120 2.700 2.050 2.505 537,562 +0.38(+18.16%)
Apr 28, 2023 2.120 2.140 2.000 2.120 167,166 -0.12(-5.36%)
Apr 27, 2023 2.330 2.330 2.090 2.240 240,604 -0.11(-4.68%)
Apr 26, 2023 3.190 3.190 2.250 2.350 809,947 -0.55(-18.97%)
Apr 25, 2023 2.300 3.970 2.260 2.900 4,331,174 +0.58(+25.00%)
Apr 24, 2023 2.520 2.520 2.070 2.320 388,381 -0.20(-7.94%)
Apr 21, 2023 3.000 3.030 2.520 2.520 129,574 -0.34(-11.89%)
Apr 20, 2023 2.832 3.100 2.824 2.860 54,583 -0.05(-1.72%)
Apr 19, 2023 2.996 3.170 2.786 2.910 32,377 -0.11(-3.58%)
Apr 18, 2023 2.800 3.332 2.768 3.018 96,119 +0.14(+4.86%)
Apr 17, 2023 2.882 3.040 2.800 2.878 103,761 -0.29(-9.21%)
Apr 14, 2023 3.600 4.120 2.920 3.170 440,729 +0.01(+0.32%)
Apr 13, 2023 3.002 3.240 2.880 3.160 163,674 +0.23(+7.85%)
Apr 12, 2023 2.800 3.172 2.642 2.930 228,113 +0.20(+7.17%)
Apr 11, 2023 2.792 2.792 2.606 2.734 23,090 -0.05(-1.65%)
Apr 10, 2023 2.800 2.780 2.554 2.780 30,036 +0.17(+6.51%)
Apr 06, 2023 2.818 2.818 2.540 2.610 34,212 +0.10(+3.90%)
Apr 05, 2023 2.600 2.690 2.390 2.512 73,615 -0.20(-7.44%)
Apr 04, 2023 2.690 2.756 2.620 2.714 42,801 -0.12(-4.10%)
Apr 03, 2023 2.800 3.020 2.620 2.830 73,257 -0.20(-6.48%)
Mar 31, 2023 3.062 3.138 2.860 3.026 123,507 -0.14(-4.30%)
Mar 30, 2023 3.498 3.520 3.030 3.162 428,276 -0.74(-18.92%)
Mar 29, 2023 3.838 5.200 3.652 3.900 5,173,838 +1.10(+39.19%)
Mar 28, 2023 3.000 3.060 2.800 2.802 385,780 -0.25(-8.07%)
Mar 27, 2023 3.096 3.124 2.800 3.048 16,312 -0.15(-4.75%)
Mar 24, 2023 3.000 3.200 2.800 3.200 6,886 +0.30(+10.34%)
Mar 23, 2023 2.800 2.996 2.600 2.900 21,903 -0.08(-2.68%)
Mar 22, 2023 3.000 3.200 2.880 2.980 11,944 +0.15(+5.30%)
Mar 21, 2023 2.866 3.028 2.706 2.830 21,400 -0.01(-0.35%)
Mar 20, 2023 2.890 2.978 2.388 2.840 62,777 +0.22(+8.40%)
Mar 17, 2023 3.164 3.164 2.620 2.620 23,141 -0.52(-16.45%)
Mar 16, 2023 2.940 3.162 2.762 3.136 13,860 +0.34(+12.00%)
Mar 15, 2023 2.834 2.940 2.500 2.800 26,011 +0.10(+3.70%)
Mar 14, 2023 2.600 2.958 2.600 2.700 20,049 +0.08(+2.97%)
Mar 13, 2023 3.158 3.158 2.622 2.622 58,512 -0.54(-16.97%)
Mar 10, 2023 3.340 3.340 3.040 3.158 22,997 -0.03(-1.00%)
Mar 09, 2023 3.100 3.390 3.030 3.190 34,025 -0.01(-0.19%)
Mar 08, 2023 3.900 3.914 3.040 3.196 102,674 -0.80(-20.10%)
Mar 07, 2023 4.200 4.200 3.900 4.000 24,193 -0.08(-1.96%)
Mar 06, 2023 4.194 4.394 4.004 4.080 12,254 -0.18(-4.23%)
Mar 03, 2023 4.200 4.446 3.920 4.260 58,235 +0.06(+1.48%)
Mar 02, 2023 3.892 4.200 3.800 4.198 34,578 +0.29(+7.53%)
Mar 01, 2023 3.990 4.078 3.856 3.904 10,788 -0.18(-4.31%)
Feb 28, 2023 4.218 4.218 3.822 4.080 34,625 -0.08(-1.92%)
Feb 27, 2023 3.800 4.300 3.800 4.160 47,961 +0.17(+4.31%)
Feb 24, 2023 3.862 4.080 3.600 3.988 33,624 +0.13(+3.26%)
Feb 23, 2023 4.126 4.126 3.800 3.862 23,898 -0.26(-6.40%)
Feb 22, 2023 4.178 4.190 4.044 4.126 15,961 +0.08(+2.03%)
Feb 21, 2023 4.268 4.380 3.848 4.044 54,116 -0.36(-8.09%)
Feb 17, 2023 4.200 4.400 4.060 4.400 19,812 +0.12(+2.71%)
Feb 16, 2023 4.344 4.540 4.190 4.284 32,559 +0.02(+0.52%)
Feb 15, 2023 4.400 4.356 3.828 4.262 39,120 -0.06(-1.34%)
Feb 14, 2023 4.600 4.776 4.010 4.320 90,657 -0.28(-6.09%)
Feb 13, 2023 5.000 5.000 4.352 4.600 68,052 -0.20(-4.17%)
Feb 10, 2023 4.456 4.860 4.420 4.800 62,061 +0.28(+6.15%)
Feb 09, 2023 5.140 5.140 4.480 4.522 90,235 -0.59(-11.47%)
Feb 08, 2023 5.460 5.470 4.910 5.108 113,498 -0.27(-5.06%)
Feb 07, 2023 5.800 5.818 4.920 5.380 113,706 -0.28(-4.88%)
Feb 06, 2023 5.400 6.100 5.266 5.656 509,363 +0.59(+11.56%)
Feb 03, 2023 4.900 5.380 4.720 5.070 190,395 +0.29(+6.11%)
Feb 02, 2023 5.000 5.000 4.712 4.778 69,149 -0.05(-0.95%)
Feb 01, 2023 4.870 5.000 4.508 4.824 73,796 +0.02(+0.50%)
Jan 31, 2023 4.740 4.888 4.672 4.800 59,012 +0.06(+1.27%)
Jan 30, 2023 4.874 5.000 4.724 4.740 155,159 +0.09(+1.85%)
Jan 27, 2023 4.998 4.998 4.540 4.654 184,272 -0.38(-7.48%)
Jan 26, 2023 5.000 5.378 4.700 5.030 377,849 +0.36(+7.71%)
Jan 25, 2023 4.640 4.762 4.332 4.670 170,964 +0.07(+1.52%)
Jan 24, 2023 4.600 4.800 4.180 4.600 696,280 -2.70(-37.02%)
Jan 23, 2023 7.200 7.800 7.180 7.304 20,237 +0.26(+3.75%)
Jan 20, 2023 7.520 7.760 7.000 7.040 16,554 +0.04(+0.57%)
Jan 19, 2023 7.770 7.798 6.800 7.000 20,038 -0.50(-6.69%)
Jan 18, 2023 8.000 8.100 7.240 7.502 20,303 -0.36(-4.58%)
Jan 17, 2023 7.800 8.400 7.600 7.862 27,295 +0.26(+3.42%)
Jan 13, 2023 8.760 8.760 7.400 7.602 53,713 -0.85(-10.08%)
Jan 12, 2023 8.120 10.59 8.120 8.454 118,536 +0.41(+5.12%)
Jan 11, 2023 8.600 8.600 7.800 8.042 1,876 +0.22(+2.84%)
Jan 10, 2023 8.396 8.998 7.020 7.820 12,475 -0.38(-4.61%)
Jan 09, 2023 8.800 9.300 8.100 8.198 7,420 -0.21(-2.52%)
Jan 06, 2023 8.780 8.780 8.400 8.410 16,884 +0.11(+1.28%)
Jan 05, 2023 8.404 8.404 8.200 8.304 1,780 -0.10(-1.14%)
Jan 04, 2023 8.400 8.898 8.000 8.400 4,210 -0.70(-7.69%)
Jan 03, 2023 8.400 9.370 8.470 9.100 790 +0.18(+2.00%)
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%)
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.