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

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

0.8400 +0.0100 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 1.100 1.240 1.050 1.100 512,344 +0.08(+7.84%)
Nov 29, 2023 1.010 1.089 1.010 1.020 78,097 -0.01(-0.97%)
Nov 28, 2023 1.100 1.140 0.9856 1.030 155,806 -0.06(-5.50%)
Nov 27, 2023 1.090 1.150 1.050 1.090 165,244 -0.07(-6.03%)
Nov 24, 2023 1.170 1.210 1.130 1.160 143,642 -0.02(-1.69%)
Nov 22, 2023 1.160 1.260 1.060 1.180 323,326 +0.00(+0.00%)
Nov 21, 2023 1.380 1.400 1.040 1.180 1,836,348 -1.00(-45.87%)
Nov 20, 2023 1.900 2.200 1.870 2.180 4,879,905 +0.51(+30.54%)
Nov 17, 2023 1.660 1.680 1.620 1.670 6,943 +0.00(+0.00%)
Nov 16, 2023 1.720 1.720 1.660 1.670 4,075 +0.00(+0.00%)
Nov 15, 2023 1.690 1.714 1.650 1.670 11,397 -0.01(-0.60%)
Nov 14, 2023 1.650 1.720 1.620 1.680 16,797 +0.03(+1.82%)
Nov 13, 2023 1.740 1.740 1.583 1.650 20,150 -0.02(-1.20%)
Nov 10, 2023 1.800 1.800 1.670 1.670 27,682 -0.19(-10.22%)
Nov 09, 2023 1.800 1.940 1.780 1.860 33,876 +0.11(+6.29%)
Nov 08, 2023 1.850 1.860 1.710 1.750 11,273 -0.11(-5.91%)
Nov 07, 2023 1.780 1.863 1.750 1.860 19,199 +0.10(+5.68%)
Nov 06, 2023 1.710 1.940 1.660 1.760 56,773 +0.06(+3.53%)
Nov 03, 2023 1.680 1.730 1.680 1.700 11,341 +0.04(+2.41%)
Nov 02, 2023 1.640 1.690 1.645 1.660 5,666 +0.02(+1.22%)
Nov 01, 2023 1.590 1.640 1.590 1.640 5,046 +0.05(+3.14%)
Oct 31, 2023 1.620 1.640 1.560 1.590 15,278 -0.05(-3.05%)
Oct 30, 2023 1.730 1.740 1.620 1.640 11,861 -0.11(-6.29%)
Oct 27, 2023 1.720 1.770 1.720 1.750 6,216 +0.00(+0.00%)
Oct 26, 2023 1.700 1.870 1.700 1.750 16,406 -0.02(-1.13%)
Oct 25, 2023 1.860 1.855 1.740 1.770 27,078 -0.13(-6.84%)
Oct 24, 2023 1.910 2.015 1.900 1.900 12,938 -0.06(-3.06%)
Oct 23, 2023 1.810 1.960 1.780 1.960 26,031 +0.11(+5.95%)
Oct 20, 2023 1.710 1.850 1.660 1.850 41,275 +0.13(+7.56%)
Oct 19, 2023 1.710 1.750 1.710 1.720 6,185 -0.01(-0.58%)
Oct 18, 2023 1.780 1.835 1.725 1.730 16,394 -0.10(-5.46%)
Oct 17, 2023 1.660 1.870 1.644 1.830 40,874 +0.16(+9.58%)
Oct 16, 2023 1.660 1.720 1.660 1.670 21,499 -0.04(-2.34%)
Oct 13, 2023 1.690 1.950 1.620 1.710 141,596 -0.24(-12.31%)
Oct 12, 2023 1.850 2.160 1.640 1.950 827,030 +0.40(+25.81%)
Oct 11, 2023 1.580 1.590 1.500 1.550 70,245 -0.02(-1.27%)
Oct 10, 2023 1.560 1.610 1.560 1.570 5,046 -0.03(-1.88%)
Oct 09, 2023 1.650 1.690 1.550 1.600 7,028 -0.12(-6.98%)
Oct 06, 2023 1.620 1.720 1.604 1.720 12,064 +0.03(+1.78%)
Oct 05, 2023 1.655 1.700 1.646 1.690 6,409 -0.01(-0.59%)
Oct 04, 2023 1.680 1.711 1.650 1.700 5,955 -0.01(-0.58%)
Oct 03, 2023 1.720 1.740 1.570 1.710 9,194 -0.03(-1.72%)
Oct 02, 2023 1.760 1.760 1.546 1.740 26,747 -0.04(-2.25%)
Sep 29, 2023 1.820 1.830 1.741 1.780 8,681 -0.05(-2.73%)
Sep 28, 2023 1.800 1.900 1.800 1.830 9,128 +0.08(+4.57%)
Sep 27, 2023 1.700 1.752 1.700 1.750 11,468 +0.00(+0.00%)
Sep 26, 2023 1.850 1.850 1.750 1.750 4,156 -0.06(-3.31%)
Sep 25, 2023 1.820 1.846 1.790 1.810 15,549 -0.04(-2.16%)
Sep 22, 2023 1.900 1.905 1.850 1.850 4,759 -0.04(-2.12%)
Sep 21, 2023 1.940 1.970 1.860 1.890 10,969 -0.03(-1.56%)
Sep 20, 2023 2.070 2.080 1.910 1.920 26,756 -0.16(-7.69%)
Sep 19, 2023 2.140 2.140 2.034 2.080 10,717 +0.00(+0.00%)
Sep 18, 2023 2.130 2.160 2.060 2.080 10,029 -0.08(-3.70%)
Sep 15, 2023 2.050 2.160 2.035 2.160 23,946 +0.09(+4.35%)
Sep 14, 2023 2.110 2.125 2.060 2.070 6,199 -0.02(-0.96%)
Sep 13, 2023 2.000 2.180 2.000 2.090 12,369 +0.04(+1.95%)
Sep 12, 2023 2.110 2.190 2.002 2.050 63,740 -0.08(-3.76%)
Sep 11, 2023 2.130 2.190 2.091 2.130 47,622 +0.00(+0.00%)
Sep 08, 2023 2.110 2.540 2.110 2.130 103,747 -0.02(-0.93%)
Sep 07, 2023 2.060 2.270 2.006 2.150 102,043 +0.05(+2.38%)
Sep 06, 2023 2.250 2.320 2.040 2.100 149,964 -0.20(-8.70%)
Sep 05, 2023 2.460 2.460 2.210 2.300 178,307 -0.24(-9.45%)
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.