Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.780 -0.020 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 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 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%)
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 2.870 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%)
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.