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

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

0.1319 +0.0162 (+14.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.1227 0.1371 0.1160 0.1319 29,783,046 +0.02(+14.00%)
Oct 29, 2024 0.1200 0.1240 0.1140 0.1157 16,464,981 +0.00(+0.00%)
Oct 28, 2024 0.1007 0.1238 0.1007 0.1157 18,444,468 +0.01(+10.82%)
Oct 25, 2024 0.1094 0.1223 0.1015 0.1044 12,082,622 +0.00(+0.68%)
Oct 24, 2024 0.1100 0.1150 0.0980 0.1037 14,244,354 -0.01(-11.67%)
Oct 23, 2024 0.1100 0.1568 0.1005 0.1174 71,044,472 +0.01(+10.44%)
Oct 22, 2024 0.0948 0.1100 0.0901 0.1063 19,912,420 +0.00(+2.71%)
Oct 21, 2024 0.1131 0.1500 0.1030 0.1035 236,399,440 +0.02(+19.10%)
Oct 18, 2024 0.0838 0.0910 0.0816 0.0869 8,137,180 +0.00(+2.60%)
Oct 17, 2024 0.0890 0.0890 0.0816 0.0847 4,294,686 -0.00(-0.82%)
Oct 16, 2024 0.0838 0.0950 0.0772 0.0854 15,375,575 -0.01(-7.87%)
Oct 15, 2024 0.0785 0.0950 0.0785 0.0927 21,095,480 +0.01(+15.30%)
Oct 14, 2024 0.0800 0.0870 0.0770 0.0804 11,149,968 -0.00(-5.30%)
Oct 11, 2024 0.0868 0.0920 0.0840 0.0849 13,814,710 -0.00(-2.19%)
Oct 10, 2024 0.1007 0.1009 0.0829 0.0868 13,781,942 -0.01(-14.48%)
Oct 09, 2024 0.1100 0.1100 0.0980 0.1015 11,782,759 -0.01(-10.26%)
Oct 08, 2024 0.1218 0.1220 0.1121 0.1131 13,877,369 -0.02(-17.02%)
Oct 07, 2024 0.1705 0.1844 0.1243 0.1363 192,815,968 +0.02(+21.37%)
Oct 04, 2024 0.1300 0.1310 0.1110 0.1123 5,662,440 -0.02(-17.06%)
Oct 03, 2024 0.1200 0.1448 0.1200 0.1354 12,161,945 +0.02(+13.59%)
Oct 02, 2024 0.1400 0.1405 0.1186 0.1192 2,324,828 -0.02(-15.76%)
Oct 01, 2024 0.1590 0.1616 0.1373 0.1415 2,388,864 -0.01(-8.65%)
Sep 30, 2024 0.1720 0.1745 0.1517 0.1549 972,046 -0.01(-8.34%)
Sep 27, 2024 0.1750 0.1750 0.1682 0.1690 854,651 -0.00(-1.74%)
Sep 26, 2024 0.1719 0.1769 0.1700 0.1720 1,077,600 +0.00(+1.24%)
Sep 25, 2024 0.1659 0.1800 0.1602 0.1699 3,413,519 +0.01(+4.49%)
Sep 24, 2024 0.1551 0.1680 0.1540 0.1626 2,171,380 +0.01(+5.52%)
Sep 23, 2024 0.1566 0.1590 0.1525 0.1541 694,219 -0.00(-2.47%)
Sep 20, 2024 0.1616 0.1641 0.1550 0.1580 623,790 -0.00(-1.25%)
Sep 19, 2024 0.1700 0.1700 0.1562 0.1600 900,629 -0.00(-1.23%)
Sep 18, 2024 0.1588 0.1650 0.1553 0.1620 915,983 +0.00(+2.27%)
Sep 17, 2024 0.1600 0.1650 0.1542 0.1584 1,177,897 -0.01(-3.41%)
Sep 16, 2024 0.1648 0.1690 0.1640 0.1640 842,663 -0.00(-0.55%)
Sep 13, 2024 0.1700 0.1730 0.1606 0.1649 1,958,600 -0.01(-4.52%)
Sep 12, 2024 0.1720 0.1850 0.1660 0.1727 4,635,561 +0.00(+0.76%)
Sep 11, 2024 0.1742 0.1805 0.1663 0.1714 1,549,301 +0.01(+3.25%)
Sep 10, 2024 0.1697 0.1735 0.1651 0.1660 894,335 -0.01(-3.60%)
Sep 09, 2024 0.1616 0.1825 0.1616 0.1722 1,667,247 +0.01(+4.94%)
Sep 06, 2024 0.1655 0.1743 0.1611 0.1641 4,206,582 -0.01(-7.96%)
Sep 05, 2024 0.1876 0.1900 0.1700 0.1783 7,350,929 -0.03(-14.24%)
Sep 04, 2024 0.2450 0.3050 0.1820 0.2079 99,672,744 +0.01(+2.72%)
Sep 03, 2024 0.1723 0.2195 0.1620 0.2024 16,654,143 +0.02(+12.88%)
Aug 30, 2024 0.1830 0.2100 0.1605 0.1793 28,994,652 +0.02(+10.00%)
Aug 29, 2024 0.1658 0.1770 0.1530 0.1630 5,344,622 -0.02(-8.99%)
Aug 28, 2024 0.1690 0.2100 0.1601 0.1791 17,765,236 +0.01(+7.12%)
Aug 27, 2024 0.1867 0.1867 0.1670 0.1672 1,056,018 -0.02(-8.73%)
Aug 26, 2024 0.1900 0.1900 0.1800 0.1832 654,874 -0.01(-3.38%)
Aug 23, 2024 0.1881 0.1968 0.1852 0.1896 1,588,238 +0.01(+3.10%)
Aug 22, 2024 0.1830 0.1982 0.1700 0.1839 1,940,298 +0.00(+0.55%)
Aug 21, 2024 0.1888 0.1939 0.1700 0.1829 2,936,240 -0.03(-12.66%)
Aug 20, 2024 0.2340 0.2398 0.1655 0.2094 9,607,820 -0.02(-6.93%)
Aug 19, 2024 0.1630 0.2430 0.1490 0.2250 15,805,253 +0.07(+43.31%)
Aug 16, 2024 0.1560 0.1719 0.1500 0.1570 1,354,593 +0.00(+0.64%)
Aug 15, 2024 0.1449 0.1791 0.1380 0.1560 2,981,848 +0.01(+8.11%)
Aug 14, 2024 0.1500 0.1500 0.1310 0.1443 3,514,378 -0.02(-10.21%)
Aug 13, 2024 0.1600 0.1795 0.1524 0.1607 4,364,117 -0.01(-8.01%)
Aug 12, 2024 0.2255 0.2293 0.1659 0.1747 40,143,528 -0.04(-16.89%)
Aug 09, 2024 0.2100 0.2150 0.2081 0.2102 4,601,723 +0.00(+1.06%)
Aug 08, 2024 0.2289 0.2289 0.2076 0.2080 251,976 -0.01(-5.50%)
Aug 07, 2024 0.2537 0.2537 0.2200 0.2201 161,402 -0.02(-10.16%)
Aug 06, 2024 0.2700 0.2700 0.2409 0.2450 153,933 -0.02(-7.89%)
Aug 05, 2024 0.2800 0.2800 0.2505 0.2660 222,403 -0.01(-5.03%)
Aug 02, 2024 0.3400 0.3497 0.2800 0.2801 960,908 -0.18(-39.12%)
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.