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

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

0.8799 +0.0399 (+4.75%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 1.080 1.094 1.050 1.060 162,484 +0.01(+0.95%)
Dec 28, 2023 1.130 1.150 1.035 1.050 199,697 -0.08(-7.08%)
Dec 27, 2023 1.110 1.150 1.100 1.130 114,364 +0.02(+1.80%)
Dec 26, 2023 1.140 1.140 1.080 1.110 145,259 -0.04(-3.48%)
Dec 22, 2023 1.220 1.240 1.120 1.150 110,811 -0.09(-7.26%)
Dec 21, 2023 1.170 1.299 1.130 1.240 582,225 +0.06(+5.08%)
Dec 20, 2023 1.040 1.270 0.9901 1.180 1,103,751 +0.12(+11.32%)
Dec 19, 2023 1.150 1.250 0.9300 1.060 8,700,913 +0.14(+15.33%)
Dec 18, 2023 0.9835 0.9835 0.8500 0.9191 128,201 -0.04(-4.26%)
Dec 15, 2023 1.010 1.020 0.9541 0.9600 64,686 -0.05(-4.95%)
Dec 14, 2023 1.010 1.011 0.9800 1.010 77,061 +0.03(+3.04%)
Dec 13, 2023 1.045 1.060 0.9300 0.9802 144,727 -0.08(-7.53%)
Dec 12, 2023 1.060 1.100 1.020 1.060 47,452 -0.01(-0.93%)
Dec 11, 2023 1.140 1.150 1.010 1.070 243,833 -0.07(-6.14%)
Dec 08, 2023 1.160 1.170 1.060 1.140 96,846 -0.03(-2.56%)
Dec 07, 2023 1.040 1.231 1.010 1.170 520,086 +0.12(+11.31%)
Dec 06, 2023 1.100 1.115 1.000 1.051 101,959 -0.05(-4.45%)
Dec 05, 2023 1.080 1.110 1.000 1.100 123,421 +0.02(+1.85%)
Dec 04, 2023 1.090 1.120 1.040 1.080 106,735 -0.01(-0.92%)
Dec 01, 2023 1.100 1.150 1.050 1.090 180,807 -0.01(-0.91%)
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%)
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.