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

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

0.0129 -0.0007 (-5.15%)
Streaming Delayed Price Updated: 1:13 PM EDT, May 20, 2025 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 19, 2025 0.0138 0.0138 0.0126 0.0136 64,537,824 +0.00(+4.62%)
May 16, 2025 0.0133 0.0145 0.0130 0.0130 79,108,144 -0.00(-2.26%)
May 15, 2025 0.0145 0.0146 0.0130 0.0133 80,590,920 -0.00(-11.33%)
May 14, 2025 0.0160 0.0161 0.0139 0.0150 208,423,744 +0.00(+10.29%)
May 13, 2025 0.0128 0.0150 0.0120 0.0136 132,606,528 +0.00(+2.26%)
May 12, 2025 0.0154 0.0154 0.0121 0.0133 118,055,432 -0.00(-8.90%)
May 09, 2025 0.0146 0.0165 0.0126 0.0146 582,533,760 +0.00(+31.53%)
May 08, 2025 0.0116 0.0118 0.0100 0.0111 136,668,768 -0.00(-18.38%)
May 07, 2025 0.0143 0.0145 0.0130 0.0136 187,232,736 -0.00(-12.26%)
May 06, 2025 0.0170 0.0175 0.0150 0.0155 156,347,840 -0.00(-13.41%)
May 05, 2025 0.0186 0.0189 0.0168 0.0179 174,837,184 +0.00(+2.29%)
May 02, 2025 0.0218 0.0218 0.0155 0.0175 410,795,328 -0.00(-17.45%)
May 01, 2025 0.0223 0.0248 0.0180 0.0212 1,285,737,856 +0.00(+21.84%)
Apr 30, 2025 0.0203 0.0205 0.0165 0.0174 769,583,872 +0.00(+6.75%)
Apr 29, 2025 0.0288 0.0325 0.0160 0.0163 2,803,216,896 +0.00(+26.36%)
Apr 28, 2025 0.0090 0.0147 0.0088 0.0129 1,221,871,360 +0.00(+48.28%)
Apr 25, 2025 0.0091 0.0091 0.0082 0.0087 49,104,576 -0.00(-6.45%)
Apr 24, 2025 0.0094 0.0094 0.0085 0.0093 45,453,928 +0.00(+1.09%)
Apr 23, 2025 0.0095 0.0095 0.0087 0.0092 39,793,632 -0.00(-3.16%)
Apr 22, 2025 0.0099 0.0099 0.0088 0.0095 61,908,344 +0.00(+5.56%)
Apr 21, 2025 0.0100 0.0100 0.0080 0.0090 55,749,612 -0.00(-4.26%)
Apr 17, 2025 0.0100 0.0102 0.0087 0.0094 76,750,416 -0.00(-3.09%)
Apr 16, 2025 0.0111 0.0113 0.0091 0.0097 138,259,168 -0.00(-19.17%)
Apr 15, 2025 0.0133 0.0133 0.0109 0.0120 164,575,776 -0.00(-8.40%)
Apr 14, 2025 0.0109 0.0134 0.0101 0.0131 189,455,392 +0.00(+32.32%)
Apr 11, 2025 0.0106 0.0117 0.0095 0.0099 264,709,440 +0.00(+5.32%)
Apr 10, 2025 0.0100 0.0105 0.0089 0.0094 128,017,008 -0.00(-12.96%)
Apr 09, 2025 0.0121 0.0121 0.0070 0.0108 234,896,960 -0.00(-14.29%)
Apr 08, 2025 0.0134 0.0144 0.0114 0.0126 160,757,104 -0.00(-5.97%)
Apr 07, 2025 0.0145 0.0150 0.0133 0.0134 118,558,024 -0.00(-10.67%)
Apr 04, 2025 0.0158 0.0163 0.0143 0.0150 94,925,704 -0.00(-5.06%)
Apr 03, 2025 0.0172 0.0199 0.0151 0.0158 162,487,872 -0.00(-15.96%)
Apr 02, 2025 0.0200 0.0212 0.0175 0.0188 257,190,656 -0.00(-3.09%)
Apr 01, 2025 0.0195 0.0230 0.0180 0.0194 170,597,168 -0.00(-2.02%)
Mar 31, 2025 0.0200 0.0238 0.0171 0.0198 81,184,896 -0.01(-22.05%)
Mar 28, 2025 0.0385 0.0421 0.0216 0.0254 161,363,664 -0.03(-50.20%)
Mar 27, 2025 0.0892 0.1068 0.0503 0.0510 53,010,160 -0.04(-44.75%)
Mar 26, 2025 0.0900 0.0980 0.0820 0.0923 10,897,908 +0.01(+7.33%)
Mar 25, 2025 0.1079 0.1086 0.0778 0.0860 21,410,672 -0.03(-23.69%)
Mar 24, 2025 0.1100 0.1200 0.1099 0.1127 5,443,576 -0.01(-11.33%)
Mar 21, 2025 0.1460 0.1480 0.1218 0.1271 4,885,766 -0.02(-15.15%)
Mar 20, 2025 0.1700 0.1700 0.1432 0.1498 3,772,571 -0.02(-10.73%)
Mar 19, 2025 0.1800 0.1790 0.1659 0.1678 1,208,114 -0.01(-6.47%)
Mar 18, 2025 0.1778 0.1831 0.1711 0.1794 1,698,538 -0.00(-2.29%)
Mar 17, 2025 0.1717 0.1876 0.1660 0.1836 3,806,225 +0.01(+3.73%)
Mar 14, 2025 0.1707 0.1814 0.1633 0.1770 2,376,327 +0.01(+3.69%)
Mar 13, 2025 0.1800 0.1880 0.1636 0.1707 1,729,699 -0.01(-4.48%)
Mar 12, 2025 0.1760 0.1888 0.1750 0.1787 1,378,062 -0.00(-2.46%)
Mar 11, 2025 0.1810 0.1948 0.1612 0.1832 6,051,184 -0.00(-1.61%)
Mar 10, 2025 0.1928 0.1928 0.1810 0.1862 3,428,832 -0.02(-9.17%)
Mar 07, 2025 0.1836 0.2089 0.1821 0.2050 8,042,921 +0.02(+12.76%)
Mar 06, 2025 0.1790 0.1956 0.1731 0.1818 2,192,937 -0.00(-2.36%)
Mar 05, 2025 0.1721 0.2097 0.1700 0.1862 3,372,441 +0.01(+6.95%)
Mar 04, 2025 0.1700 0.1817 0.1604 0.1741 3,337,035 -0.01(-5.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.