Skip to main content

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

1.780 -0.050 (-2.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 2.030 2.880 1.980 2.540 2,480,554 +0.56(+28.28%)
Aug 31, 2023 1.960 2.020 1.910 1.980 19,400 +0.05(+2.59%)
Aug 30, 2023 1.990 2.220 1.840 1.930 60,268 -0.09(-4.46%)
Aug 29, 2023 2.020 2.080 2.000 2.020 14,056 +0.04(+2.02%)
Aug 28, 2023 2.040 2.075 1.950 1.980 7,924 -0.03(-1.49%)
Aug 25, 2023 1.950 2.100 1.950 2.010 6,437 +0.01(+0.46%)
Aug 24, 2023 1.890 2.300 1.880 2.001 60,800 +0.10(+5.30%)
Aug 23, 2023 1.910 2.100 1.870 1.900 12,645 -0.04(-2.06%)
Aug 22, 2023 2.100 2.100 1.900 1.940 23,862 -0.15(-7.18%)
Aug 21, 2023 2.330 2.347 2.000 2.090 41,267 -0.11(-5.00%)
Aug 18, 2023 1.900 2.280 1.860 2.200 149,272 +0.28(+14.58%)
Aug 17, 2023 2.000 2.000 1.840 1.920 29,983 -0.06(-3.03%)
Aug 16, 2023 2.110 2.185 1.940 1.980 29,879 -0.14(-6.60%)
Aug 15, 2023 2.230 2.230 2.120 2.120 12,730 -0.10(-4.50%)
Aug 14, 2023 2.170 2.290 2.100 2.220 24,702 -0.03(-1.33%)
Aug 11, 2023 2.500 2.510 2.240 2.250 41,407 -0.32(-12.45%)
Aug 10, 2023 2.520 2.650 2.480 2.570 22,733 +0.10(+4.05%)
Aug 09, 2023 2.600 2.660 2.390 2.470 46,825 -0.15(-5.73%)
Aug 08, 2023 2.640 2.674 2.600 2.620 6,693 +0.01(+0.38%)
Aug 07, 2023 2.670 2.680 2.610 2.610 28,074 -0.07(-2.61%)
Aug 04, 2023 2.630 2.730 2.630 2.680 14,943 +0.05(+1.90%)
Aug 03, 2023 2.750 2.820 2.600 2.630 24,262 -0.11(-4.01%)
Aug 02, 2023 2.780 2.780 2.660 2.740 17,413 +0.03(+1.11%)
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.