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

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

0.8341 -0.0309 (-3.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Feb 28, 2023 4.218 4.218 3.822 4.080 34,625 -0.08(-1.92%)
Feb 27, 2023 3.800 4.300 3.800 4.160 47,961 +0.17(+4.31%)
Feb 24, 2023 3.862 4.080 3.600 3.988 33,624 +0.13(+3.26%)
Feb 23, 2023 4.126 4.126 3.800 3.862 23,898 -0.26(-6.40%)
Feb 22, 2023 4.178 4.190 4.044 4.126 15,961 +0.08(+2.03%)
Feb 21, 2023 4.268 4.380 3.848 4.044 54,116 -0.36(-8.09%)
Feb 17, 2023 4.200 4.400 4.060 4.400 19,812 +0.12(+2.71%)
Feb 16, 2023 4.344 4.540 4.190 4.284 32,559 +0.02(+0.52%)
Feb 15, 2023 4.400 4.356 3.828 4.262 39,120 -0.06(-1.34%)
Feb 14, 2023 4.600 4.776 4.010 4.320 90,657 -0.28(-6.09%)
Feb 13, 2023 5.000 5.000 4.352 4.600 68,052 -0.20(-4.17%)
Feb 10, 2023 4.456 4.860 4.420 4.800 62,061 +0.28(+6.15%)
Feb 09, 2023 5.140 5.140 4.480 4.522 90,235 -0.59(-11.47%)
Feb 08, 2023 5.460 5.470 4.910 5.108 113,498 -0.27(-5.06%)
Feb 07, 2023 5.800 5.818 4.920 5.380 113,706 -0.28(-4.88%)
Feb 06, 2023 5.400 6.100 5.266 5.656 509,363 +0.59(+11.56%)
Feb 03, 2023 4.900 5.380 4.720 5.070 190,395 +0.29(+6.11%)
Feb 02, 2023 5.000 5.000 4.712 4.778 69,149 -0.05(-0.95%)
Feb 01, 2023 4.870 5.000 4.508 4.824 73,796 +0.02(+0.50%)
Jan 31, 2023 4.740 4.888 4.672 4.800 59,012 +0.06(+1.27%)
Jan 30, 2023 4.874 5.000 4.724 4.740 155,159 +0.09(+1.85%)
Jan 27, 2023 4.998 4.998 4.540 4.654 184,272 -0.38(-7.48%)
Jan 26, 2023 5.000 5.378 4.700 5.030 377,849 +0.36(+7.71%)
Jan 25, 2023 4.640 4.762 4.332 4.670 170,964 +0.07(+1.52%)
Jan 24, 2023 4.600 4.800 4.180 4.600 696,280 -2.70(-37.02%)
Jan 23, 2023 7.200 7.800 7.180 7.304 20,237 +0.26(+3.75%)
Jan 20, 2023 7.520 7.760 7.000 7.040 16,554 +0.04(+0.57%)
Jan 19, 2023 7.770 7.798 6.800 7.000 20,038 -0.50(-6.69%)
Jan 18, 2023 8.000 8.100 7.240 7.502 20,303 -0.36(-4.58%)
Jan 17, 2023 7.800 8.400 7.600 7.862 27,295 +0.26(+3.42%)
Jan 13, 2023 8.760 8.760 7.400 7.602 53,713 -0.85(-10.08%)
Jan 12, 2023 8.120 10.59 8.120 8.454 118,536 +0.41(+5.12%)
Jan 11, 2023 8.600 8.600 7.800 8.042 1,876 +0.22(+2.84%)
Jan 10, 2023 8.396 8.998 7.020 7.820 12,475 -0.38(-4.61%)
Jan 09, 2023 8.800 9.300 8.100 8.198 7,420 -0.21(-2.52%)
Jan 06, 2023 8.780 8.780 8.400 8.410 16,884 +0.11(+1.28%)
Jan 05, 2023 8.404 8.404 8.200 8.304 1,780 -0.10(-1.14%)
Jan 04, 2023 8.400 8.898 8.000 8.400 4,210 -0.70(-7.69%)
Jan 03, 2023 8.400 9.370 8.470 9.100 790 +0.18(+2.00%)
Dec 30, 2022 9.400 9.400 8.402 8.922 2,158 -0.48(-5.09%)
Dec 29, 2022 9.000 9.880 8.000 9.400 8,370 +0.80(+9.33%)
Dec 28, 2022 7.612 8.880 7.612 8.598 4,622 +0.55(+6.78%)
Dec 27, 2022 8.040 9.000 8.000 8.052 5,173 -1.15(-12.48%)
Dec 23, 2022 8.400 9.600 7.950 9.200 5,368 +1.20(+15.00%)
Dec 22, 2022 8.000 8.000 7.564 8.000 1,764 -0.06(-0.79%)
Dec 21, 2022 7.934 8.780 7.580 8.064 1,404 +0.15(+1.92%)
Dec 20, 2022 9.000 9.000 7.400 7.912 2,757 -0.88(-10.05%)
Dec 19, 2022 10.40 10.40 8.206 8.796 2,848 -1.44(-14.07%)
Dec 16, 2022 10.12 11.44 9.900 10.24 3,957 -0.32(-3.01%)
Dec 15, 2022 10.80 11.00 10.13 10.55 1,420 -0.50(-4.52%)
Dec 14, 2022 10.29 11.41 10.20 11.05 1,110 +0.25(+2.35%)
Dec 13, 2022 10.73 11.77 10.73 10.80 760 -0.53(-4.66%)
Dec 12, 2022 10.60 11.85 9.600 11.33 4,967 -0.07(-0.63%)
Dec 09, 2022 12.98 12.98 11.00 11.40 1,609 -0.29(-2.48%)
Dec 08, 2022 12.99 13.00 10.40 11.69 3,880 -0.71(-5.73%)
Dec 07, 2022 13.40 14.00 12.01 12.40 3,244 -1.30(-9.50%)
Dec 06, 2022 14.00 14.00 13.46 13.70 921 -0.10(-0.72%)
Dec 05, 2022 13.66 14.00 13.64 13.80 1,070 +0.30(+2.25%)
Dec 02, 2022 13.40 14.00 13.20 13.50 1,101 +0.18(+1.34%)
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.